Skip to main content

S&P 500 Value ETF Vanguard (NY: VOOV )

180.31 +0.41 (+0.23%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 178.05 179.94 178.05 179.90 80,814 +2.65(+1.50%)
Mar 26, 2024 177.63 177.69 177.13 177.25 96,312 +0.00(+0.00%)
Mar 25, 2024 177.52 177.91 177.14 177.25 67,819 -0.28(-0.16%)
Mar 22, 2024 178.72 178.78 177.47 177.53 101,217 -1.74(-0.97%)
Mar 21, 2024 179.00 179.84 178.88 179.27 76,034 +1.03(+0.58%)
Mar 20, 2024 176.97 178.43 176.72 178.24 63,465 +1.10(+0.62%)
Mar 19, 2024 176.22 177.19 176.13 177.14 79,913 +0.84(+0.48%)
Mar 18, 2024 176.38 176.75 175.72 176.30 48,392 +0.52(+0.30%)
Mar 15, 2024 175.49 176.24 175.49 175.78 102,378 -0.28(-0.16%)
Mar 14, 2024 177.18 177.18 175.03 176.06 84,052 -1.11(-0.63%)
Mar 13, 2024 177.07 177.78 176.69 177.17 84,635 +0.25(+0.14%)
Mar 12, 2024 176.87 177.29 176.18 176.92 70,572 +0.34(+0.19%)
Mar 11, 2024 175.68 176.65 175.30 176.58 76,989 +0.74(+0.42%)
Mar 08, 2024 176.04 176.63 175.81 175.84 88,141 +0.00(+0.00%)
Mar 07, 2024 175.99 176.32 175.64 175.84 71,461 +0.59(+0.34%)
Mar 06, 2024 174.96 175.78 174.66 175.25 74,631 +1.13(+0.65%)
Mar 05, 2024 174.53 175.26 173.60 174.12 110,088 -0.49(-0.28%)
Mar 04, 2024 173.99 174.84 173.92 174.61 94,815 +0.57(+0.33%)
Mar 01, 2024 173.74 174.21 172.95 174.04 88,937 +0.71(+0.41%)
Feb 29, 2024 174.11 174.14 173.19 173.33 161,962 +0.04(+0.02%)
Feb 28, 2024 172.87 173.72 172.77 173.29 114,946 +0.16(+0.09%)
Feb 27, 2024 172.98 173.22 172.64 173.13 80,433 +0.33(+0.19%)
Feb 26, 2024 173.73 174.06 172.69 172.80 60,334 -0.96(-0.55%)
Feb 23, 2024 173.39 174.15 173.28 173.76 74,209 +0.66(+0.38%)
Feb 22, 2024 172.26 173.44 171.89 173.10 74,674 +1.13(+0.66%)
Feb 21, 2024 171.12 171.97 170.89 171.97 65,249 +0.81(+0.47%)
Feb 20, 2024 170.86 171.82 170.86 171.16 226,563 -0.05(-0.03%)
Feb 16, 2024 171.31 172.06 170.83 171.21 97,506 -0.47(-0.27%)
Feb 15, 2024 169.81 171.75 169.81 171.68 91,068 +2.20(+1.30%)
Feb 14, 2024 169.15 169.52 168.42 169.48 124,522 +1.09(+0.65%)
Feb 13, 2024 169.25 169.70 167.27 168.39 115,015 -2.33(-1.36%)
Feb 12, 2024 169.74 171.10 169.68 170.72 100,758 +1.03(+0.61%)
Feb 09, 2024 169.76 169.76 168.96 169.69 112,693 -0.06(-0.04%)
Feb 08, 2024 169.71 169.80 168.99 169.75 98,160 +0.09(+0.05%)
Feb 07, 2024 169.95 170.02 169.24 169.66 79,853 +0.29(+0.17%)
Feb 06, 2024 168.55 169.45 168.30 169.37 85,322 +1.24(+0.74%)
Feb 05, 2024 168.98 168.98 167.84 168.13 97,349 -1.53(-0.90%)
Feb 02, 2024 169.50 170.43 168.63 169.66 122,283 -0.38(-0.22%)
Feb 01, 2024 168.81 170.04 167.80 170.04 85,685 +1.68(+1.00%)
Jan 31, 2024 170.22 170.32 168.36 168.36 224,742 -1.66(-0.98%)
Jan 30, 2024 169.30 170.27 169.00 170.02 98,395 +0.50(+0.29%)
Jan 29, 2024 168.77 169.52 168.36 169.52 109,516 +0.76(+0.45%)
Jan 26, 2024 168.62 169.00 168.44 168.76 71,224 +0.04(+0.02%)
Jan 25, 2024 168.02 168.72 167.41 168.72 122,461 +1.56(+0.93%)
Jan 24, 2024 168.59 168.60 167.05 167.16 112,383 -0.77(-0.46%)
Jan 23, 2024 167.86 168.11 167.35 167.93 84,732 +0.45(+0.27%)
Jan 22, 2024 167.40 168.08 167.16 167.48 88,617 +0.39(+0.23%)
Jan 19, 2024 166.14 167.40 165.38 167.09 112,507 +1.26(+0.76%)
Jan 18, 2024 165.29 165.91 164.46 165.83 113,042 +0.44(+0.27%)
Jan 17, 2024 165.29 166.24 164.79 165.39 99,827 -0.98(-0.59%)
Jan 16, 2024 166.91 167.00 165.97 166.37 79,917 -1.14(-0.68%)
Jan 12, 2024 168.09 168.64 167.17 167.51 61,229 +0.00(+0.00%)
Jan 11, 2024 168.22 168.22 166.64 167.51 66,856 -0.65(-0.39%)
Jan 10, 2024 168.12 168.44 167.57 168.16 71,703 -0.05(-0.03%)
Jan 09, 2024 168.48 168.48 167.87 168.21 160,419 -0.90(-0.53%)
Jan 08, 2024 167.71 169.11 167.21 169.11 104,629 +1.12(+0.67%)
Jan 05, 2024 167.60 168.68 167.31 167.99 126,963 +0.43(+0.26%)
Jan 04, 2024 167.91 168.63 167.55 167.56 99,453 -0.18(-0.11%)
Jan 03, 2024 168.47 168.63 167.53 167.74 84,317 -1.33(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.