Indicators

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

190.31 +1.16 (+0.61%)

Streaming Delayed Price Updated: 2:01 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	59.45	59.80	59.32	59.39	11,859	-0.16(-0.27%)
Sep 26, 2013	59.63	59.70	59.55	59.55	5,724	-0.08(-0.14%)
Sep 25, 2013	59.65	59.82	59.57	59.63	3,887	-0.17(-0.28%)
Sep 24, 2013	59.91	60.08	59.67	59.80	15,033	-0.08(-0.13%)
Sep 23, 2013	60.05	60.05	59.66	59.88	6,091	-0.27(-0.45%)
Sep 20, 2013	60.64	60.70	60.14	60.14	130,857	-0.48(-0.79%)
Sep 19, 2013	61.11	61.11	60.62	60.62	14,263	-0.39(-0.64%)
Sep 18, 2013	60.28	61.01	60.05	61.01	11,220	+0.80(+1.32%)
Sep 17, 2013	60.85	60.85	60.10	60.21	3,787	+0.25(+0.42%)
Sep 16, 2013	59.55	60.26	59.94	59.96	4,805	+0.41(+0.69%)
Sep 13, 2013	59.40	59.62	59.40	59.55	7,493	+0.22(+0.37%)
Sep 12, 2013	59.70	59.70	59.33	59.33	4,637	-0.24(-0.41%)
Sep 11, 2013	59.38	59.60	59.38	59.57	3,974	+0.25(+0.43%)
Sep 10, 2013	59.80	59.80	59.11	59.32	6,910	+0.49(+0.83%)
Sep 09, 2013	58.77	58.87	58.77	58.83	6,959	+0.48(+0.82%)
Sep 06, 2013	58.56	58.59	57.93	58.36	10,479	+0.05(+0.08%)
Sep 05, 2013	58.39	58.49	58.29	58.31	30,178	+0.18(+0.31%)
Sep 04, 2013	57.99	58.20	57.98	58.13	3,309	+0.42(+0.73%)

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.