Indicators

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

190.15 +0.84 (+0.44%)

Streaming Delayed Price Updated: 2:07 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	103.26	103.75	103.26	103.57	36,735	+0.51(+0.50%)
Sep 27, 2019	103.63	103.67	102.59	103.06	30,190	-0.15(-0.14%)
Sep 26, 2019	103.65	103.65	102.88	103.21	19,841	-0.40(-0.39%)
Sep 25, 2019	103.10	103.72	102.82	103.61	66,142	+0.58(+0.56%)
Sep 24, 2019	104.15	104.20	102.79	103.03	75,622	-0.75(-0.72%)
Sep 23, 2019	103.34	104.03	103.28	103.78	20,810	+0.12(+0.12%)
Sep 20, 2019	104.43	104.53	103.64	103.66	67,888	-0.49(-0.47%)
Sep 19, 2019	104.48	104.62	104.06	104.15	19,734	-0.22(-0.21%)
Sep 18, 2019	104.14	104.38	103.60	104.37	37,076	+0.03(+0.02%)
Sep 17, 2019	104.12	104.34	103.83	104.34	47,833	+0.10(+0.09%)
Sep 16, 2019	104.13	104.32	103.96	104.25	44,755	-0.23(-0.22%)
Sep 13, 2019	104.59	104.78	104.38	104.48	98,818	+0.06(+0.06%)
Sep 12, 2019	104.41	104.80	103.98	104.42	122,388	+0.16(+0.15%)
Sep 11, 2019	103.56	104.27	103.17	104.26	102,177	+0.90(+0.87%)
Sep 10, 2019	102.70	103.36	102.66	103.36	51,265	+0.57(+0.56%)
Sep 09, 2019	102.32	102.86	102.31	102.78	38,150	+0.86(+0.85%)
Sep 06, 2019	101.92	102.07	101.72	101.92	26,686	+0.29(+0.28%)
Sep 05, 2019	101.29	102.19	101.29	101.63	54,684	+1.27(+1.27%)
Sep 04, 2019	99.96	100.41	99.89	100.36	17,978	+1.24(+1.25%)

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.