Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
181.97
-1.31 (-0.71%)
May 28, 2025, 4:00 PM - Market closed
VOOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 183.41 | 183.44 | 181.73 | 181.97 | 181.97 | -0.71% | 74,253 |
| May 27, 2025 | 181.95 | 183.33 | 181.70 | 183.28 | 183.28 | 1.65% | 68,980 |
| May 23, 2025 | 179.35 | 180.68 | 179.11 | 180.30 | 180.30 | -0.51% | 67,653 |
| May 22, 2025 | 181.45 | 182.11 | 180.62 | 181.22 | 181.22 | -0.29% | 62,015 |
| May 21, 2025 | 183.95 | 184.12 | 181.65 | 181.75 | 181.75 | -1.81% | 69,899 |
| May 20, 2025 | 185.07 | 185.46 | 184.34 | 185.10 | 185.10 | -0.16% | 44,761 |
| May 19, 2025 | 183.77 | 185.58 | 183.74 | 185.40 | 185.40 | 0.17% | 107,319 |
| May 16, 2025 | 183.92 | 185.20 | 183.47 | 185.09 | 185.09 | 0.63% | 78,452 |
| May 15, 2025 | 181.77 | 183.93 | 181.77 | 183.93 | 183.93 | 0.97% | 79,845 |
| May 14, 2025 | 183.11 | 183.12 | 181.80 | 182.17 | 182.17 | -0.53% | 79,194 |
| May 13, 2025 | 183.57 | 183.85 | 183.04 | 183.14 | 183.14 | -0.36% | 117,595 |
| May 12, 2025 | 183.73 | 183.88 | 182.61 | 183.80 | 183.80 | 2.66% | 134,829 |
| May 9, 2025 | 179.65 | 179.81 | 178.80 | 179.04 | 179.04 | -0.03% | 89,520 |
| May 8, 2025 | 179.18 | 180.96 | 178.61 | 179.10 | 179.10 | 0.50% | 141,335 |
| May 7, 2025 | 177.86 | 178.81 | 177.21 | 178.21 | 178.21 | 0.62% | 129,856 |
| May 6, 2025 | 177.39 | 178.58 | 176.81 | 177.11 | 177.11 | -0.72% | 100,024 |
| May 5, 2025 | 178.68 | 179.35 | 177.94 | 178.39 | 178.39 | -0.65% | 97,248 |
| May 2, 2025 | 179.21 | 180.00 | 178.59 | 179.55 | 179.55 | 0.99% | 160,135 |
| May 1, 2025 | 178.06 | 179.13 | 177.46 | 177.79 | 177.79 | 0.34% | 147,090 |
| Apr 30, 2025 | 176.03 | 177.70 | 173.94 | 177.18 | 177.18 | 0.01% | 77,378 |
| Apr 29, 2025 | 175.56 | 177.63 | 175.56 | 177.17 | 177.17 | 0.47% | 111,902 |
| Apr 28, 2025 | 176.12 | 176.93 | 174.90 | 176.34 | 176.34 | 0.26% | 117,115 |
| Apr 25, 2025 | 175.47 | 175.94 | 174.25 | 175.88 | 175.88 | -0.05% | 274,215 |
| Apr 24, 2025 | 173.62 | 176.08 | 173.04 | 175.96 | 175.96 | 1.47% | 155,053 |
| Apr 23, 2025 | 174.91 | 176.50 | 172.89 | 173.41 | 173.41 | 0.88% | 114,317 |
| Apr 22, 2025 | 169.73 | 172.31 | 169.72 | 171.89 | 171.89 | 2.34% | 98,450 |
| Apr 21, 2025 | 169.90 | 170.29 | 166.46 | 167.96 | 167.96 | -1.88% | 150,073 |
| Apr 17, 2025 | 170.64 | 172.62 | 170.60 | 171.18 | 171.18 | 0.14% | 91,635 |
| Apr 16, 2025 | 172.78 | 173.83 | 169.74 | 170.94 | 170.94 | -1.50% | 149,679 |
| Apr 15, 2025 | 174.67 | 175.28 | 173.55 | 173.55 | 173.55 | -0.51% | 178,714 |
| Apr 14, 2025 | 175.03 | 175.41 | 173.19 | 174.44 | 174.44 | 1.26% | 154,812 |
| Apr 11, 2025 | 169.09 | 173.09 | 168.14 | 172.27 | 172.27 | 1.54% | 166,025 |
| Apr 10, 2025 | 171.57 | 171.97 | 165.01 | 169.65 | 169.65 | -3.05% | 261,582 |
| Apr 9, 2025 | 160.90 | 175.43 | 160.79 | 174.99 | 174.99 | 7.59% | 600,585 |
| Apr 8, 2025 | 170.00 | 170.61 | 160.39 | 162.65 | 162.65 | -1.72% | 401,188 |
| Apr 7, 2025 | 162.35 | 171.03 | 159.99 | 165.50 | 165.50 | -0.90% | 480,475 |
| Apr 4, 2025 | 173.44 | 173.97 | 166.76 | 167.00 | 167.00 | -5.69% | 428,943 |
| Apr 3, 2025 | 179.88 | 180.65 | 177.00 | 177.08 | 177.08 | -4.18% | 202,440 |
| Apr 2, 2025 | 182.72 | 185.26 | 182.72 | 184.81 | 184.81 | 0.49% | 87,451 |
| Apr 1, 2025 | 183.53 | 184.56 | 182.45 | 183.90 | 183.90 | -0.16% | 68,004 |
| Mar 31, 2025 | 181.35 | 184.71 | 181.34 | 184.19 | 184.19 | 0.99% | 81,526 |
| Mar 28, 2025 | 184.78 | 184.79 | 182.31 | 182.38 | 182.38 | -1.54% | 90,640 |
| Mar 27, 2025 | 184.98 | 185.88 | 184.40 | 185.24 | 185.24 | 0.03% | 98,993 |
| Mar 26, 2025 | 185.56 | 186.25 | 184.76 | 185.19 | 185.19 | 0.03% | 79,125 |
| Mar 25, 2025 | 185.61 | 185.75 | 184.61 | 185.14 | 185.14 | -0.49% | 54,773 |
| Mar 24, 2025 | 185.62 | 186.43 | 185.29 | 186.06 | 185.20 | 1.07% | 74,566 |
| Mar 21, 2025 | 183.32 | 184.27 | 182.65 | 184.09 | 183.24 | -0.27% | 74,981 |
| Mar 20, 2025 | 184.05 | 185.61 | 183.90 | 184.58 | 183.73 | -0.16% | 84,096 |
| Mar 19, 2025 | 184.18 | 185.57 | 183.75 | 184.87 | 184.02 | 0.49% | 73,954 |
| Mar 18, 2025 | 184.31 | 184.31 | 183.06 | 183.96 | 183.11 | -0.29% | 131,464 |