Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
196.27
-0.94 (-0.48%)
Sep 5, 2025, 4:00 PM - Market closed
VOOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 197.24 | 197.70 | 195.58 | 196.27 | 196.27 | -0.48% | 82,262 |
| Sep 4, 2025 | 196.00 | 197.21 | 195.60 | 197.21 | 197.21 | 0.75% | 52,336 |
| Sep 3, 2025 | 195.91 | 196.21 | 194.85 | 195.74 | 195.74 | -0.05% | 52,010 |
| Sep 2, 2025 | 195.32 | 195.89 | 194.78 | 195.83 | 195.83 | -0.56% | 105,333 |
| Aug 29, 2025 | 196.92 | 197.24 | 196.57 | 196.93 | 196.93 | -0.01% | 92,761 |
| Aug 28, 2025 | 197.07 | 197.07 | 196.09 | 196.95 | 196.95 | 0.08% | 68,438 |
| Aug 27, 2025 | 195.94 | 196.92 | 195.94 | 196.79 | 196.79 | 0.36% | 56,296 |
| Aug 26, 2025 | 195.50 | 196.13 | 195.28 | 196.09 | 196.09 | 0.21% | 47,472 |
| Aug 25, 2025 | 196.68 | 196.68 | 195.59 | 195.67 | 195.67 | -0.73% | 47,964 |
| Aug 22, 2025 | 195.31 | 197.34 | 195.31 | 197.10 | 197.10 | 1.44% | 79,822 |
| Aug 21, 2025 | 194.39 | 194.84 | 193.80 | 194.30 | 194.30 | -0.26% | 68,409 |
| Aug 20, 2025 | 195.12 | 195.58 | 194.52 | 194.80 | 194.80 | -0.11% | 83,128 |
| Aug 19, 2025 | 194.56 | 195.73 | 194.53 | 195.01 | 195.01 | 0.23% | 182,395 |
| Aug 18, 2025 | 194.85 | 195.15 | 194.50 | 194.57 | 194.57 | -0.17% | 56,242 |
| Aug 15, 2025 | 195.77 | 195.77 | 194.78 | 194.91 | 194.91 | -0.18% | 57,809 |
| Aug 14, 2025 | 194.86 | 195.32 | 194.37 | 195.26 | 195.26 | -0.08% | 57,716 |
| Aug 13, 2025 | 194.26 | 195.42 | 194.25 | 195.42 | 195.42 | 0.89% | 90,677 |
| Aug 12, 2025 | 192.19 | 193.70 | 192.19 | 193.69 | 193.69 | 1.02% | 71,494 |
| Aug 11, 2025 | 192.35 | 192.72 | 191.35 | 191.73 | 191.73 | -0.22% | 206,167 |
| Aug 8, 2025 | 191.14 | 192.28 | 190.96 | 192.16 | 192.16 | 0.84% | 56,698 |
| Aug 7, 2025 | 191.14 | 191.59 | 189.98 | 190.55 | 190.55 | 0.33% | 43,874 |
| Aug 6, 2025 | 189.78 | 190.54 | 189.38 | 189.92 | 189.92 | 0.26% | 38,178 |
| Aug 5, 2025 | 189.98 | 190.23 | 189.13 | 189.42 | 189.42 | -0.15% | 52,801 |
| Aug 4, 2025 | 188.63 | 189.77 | 188.63 | 189.70 | 189.70 | 0.92% | 144,255 |
| Aug 1, 2025 | 189.35 | 189.41 | 187.44 | 187.97 | 187.97 | -1.34% | 99,857 |
| Jul 31, 2025 | 191.98 | 192.29 | 190.12 | 190.52 | 190.52 | -0.65% | 79,322 |
| Jul 30, 2025 | 193.01 | 193.01 | 190.90 | 191.77 | 191.77 | -0.51% | 66,434 |
| Jul 29, 2025 | 193.22 | 193.23 | 192.47 | 192.75 | 192.75 | -0.08% | 76,329 |
| Jul 28, 2025 | 193.81 | 193.81 | 192.65 | 192.91 | 192.91 | -0.41% | 59,589 |
| Jul 25, 2025 | 193.46 | 193.88 | 192.81 | 193.70 | 193.70 | 0.30% | 46,113 |
| Jul 24, 2025 | 193.25 | 193.96 | 193.13 | 193.13 | 193.13 | -0.10% | 64,938 |
| Jul 23, 2025 | 192.66 | 193.40 | 192.27 | 193.32 | 193.32 | 0.68% | 52,134 |
| Jul 22, 2025 | 190.61 | 192.25 | 190.61 | 192.01 | 192.01 | 0.75% | 60,335 |
| Jul 21, 2025 | 190.81 | 191.62 | 190.55 | 190.58 | 190.58 | 0.06% | 98,400 |
| Jul 18, 2025 | 191.50 | 191.50 | 190.20 | 190.46 | 190.46 | -0.17% | 60,235 |
| Jul 17, 2025 | 189.73 | 191.01 | 189.73 | 190.79 | 190.79 | 0.47% | 63,031 |
| Jul 16, 2025 | 189.73 | 190.13 | 188.21 | 189.89 | 189.89 | 0.36% | 61,800 |
| Jul 15, 2025 | 191.20 | 191.49 | 189.20 | 189.20 | 189.20 | -0.95% | 59,250 |
| Jul 14, 2025 | 190.86 | 191.18 | 190.37 | 191.01 | 191.01 | -0.10% | 67,166 |
| Jul 11, 2025 | 191.22 | 191.57 | 190.59 | 191.20 | 191.20 | -0.43% | 69,550 |
| Jul 10, 2025 | 191.02 | 192.47 | 190.78 | 192.02 | 192.02 | 0.53% | 61,106 |
| Jul 9, 2025 | 191.02 | 191.25 | 189.96 | 191.00 | 191.00 | 0.25% | 59,692 |
| Jul 8, 2025 | 190.23 | 191.14 | 190.12 | 190.52 | 190.52 | 0.08% | 59,318 |
| Jul 7, 2025 | 191.50 | 191.73 | 189.54 | 190.36 | 190.36 | -0.81% | 96,324 |
| Jul 3, 2025 | 191.24 | 192.23 | 191.24 | 191.92 | 191.92 | 0.51% | 56,930 |
| Jul 2, 2025 | 190.58 | 191.00 | 190.13 | 190.95 | 190.95 | 0.19% | 172,452 |
| Jul 1, 2025 | 188.54 | 191.10 | 188.54 | 190.58 | 190.58 | 0.99% | 76,709 |
| Jun 30, 2025 | 188.26 | 188.98 | 187.78 | 188.71 | 188.71 | 0.47% | 125,981 |
| Jun 27, 2025 | 187.40 | 188.45 | 186.96 | 187.83 | 187.83 | 0.38% | 89,550 |
| Jun 26, 2025 | 186.45 | 187.23 | 186.43 | 187.11 | 187.11 | 0.17% | 49,342 |