Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
189.81
-1.08 (-0.57%)
Jan 31, 2025, 4:00 PM EST - Market closed
VOOV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 31, 2025 | 191.60 | 191.65 | 189.50 | 189.81 | 189.81 | -0.57% | 96,727 |
Jan 30, 2025 | 190.60 | 191.46 | 189.96 | 190.89 | 190.89 | 0.13% | 87,026 |
Jan 29, 2025 | 190.87 | 191.51 | 190.20 | 190.64 | 190.64 | -0.16% | 139,482 |
Jan 28, 2025 | 191.31 | 191.91 | 190.84 | 190.95 | 190.95 | -0.33% | 102,504 |
Jan 27, 2025 | 188.91 | 191.59 | 188.91 | 191.59 | 191.59 | 1.00% | 120,158 |
Jan 24, 2025 | 189.88 | 190.11 | 189.40 | 189.69 | 189.69 | -0.13% | 85,752 |
Jan 23, 2025 | 188.92 | 189.95 | 188.72 | 189.94 | 189.94 | 0.61% | 98,816 |
Jan 22, 2025 | 189.08 | 189.27 | 188.57 | 188.78 | 188.78 | -0.19% | 127,873 |
Jan 21, 2025 | 188.00 | 189.14 | 188.00 | 189.14 | 189.14 | 0.78% | 115,305 |
Jan 17, 2025 | 187.83 | 188.05 | 187.38 | 187.68 | 187.68 | 0.71% | 353,770 |
Jan 16, 2025 | 186.10 | 186.61 | 185.60 | 186.36 | 186.36 | 0.07% | 94,242 |
Jan 15, 2025 | 186.20 | 186.83 | 185.65 | 186.23 | 186.23 | 1.19% | 77,612 |
Jan 14, 2025 | 183.80 | 184.14 | 182.68 | 184.04 | 184.04 | 0.45% | 87,028 |
Jan 13, 2025 | 181.38 | 183.21 | 181.31 | 183.21 | 183.21 | 0.78% | 87,677 |
Jan 10, 2025 | 183.88 | 183.88 | 181.60 | 181.80 | 181.80 | -1.60% | 273,408 |
Jan 8, 2025 | 184.51 | 184.81 | 183.46 | 184.75 | 184.75 | 0.08% | 82,822 |
Jan 7, 2025 | 185.86 | 186.32 | 184.08 | 184.61 | 184.61 | -0.33% | 116,808 |
Jan 6, 2025 | 185.89 | 186.96 | 184.90 | 185.23 | 185.23 | 0.13% | 103,066 |
Jan 3, 2025 | 184.46 | 185.26 | 183.79 | 184.99 | 184.99 | 0.76% | 102,938 |
Jan 2, 2025 | 185.49 | 185.75 | 182.84 | 183.60 | 183.60 | -0.49% | 151,400 |
Dec 31, 2024 | 184.88 | 185.36 | 183.93 | 184.51 | 184.51 | 0.07% | 135,601 |
Dec 30, 2024 | 184.76 | 185.03 | 183.25 | 184.39 | 184.39 | -1.12% | 144,811 |
Dec 27, 2024 | 186.68 | 187.46 | 185.37 | 186.47 | 186.47 | -0.63% | 140,345 |
Dec 26, 2024 | 186.81 | 187.80 | 186.65 | 187.65 | 187.65 | 0.16% | 113,038 |
Dec 24, 2024 | 185.90 | 187.35 | 185.65 | 187.35 | 187.35 | 0.82% | 88,944 |
Dec 23, 2024 | 185.14 | 185.91 | 184.29 | 185.83 | 185.83 | -0.26% | 101,328 |
Dec 20, 2024 | 183.99 | 187.39 | 183.82 | 186.32 | 185.29 | 1.15% | 103,891 |
Dec 19, 2024 | 185.65 | 186.31 | 184.15 | 184.21 | 183.19 | -0.30% | 171,771 |
Dec 18, 2024 | 189.38 | 189.87 | 184.77 | 184.77 | 183.75 | -2.44% | 149,703 |
Dec 17, 2024 | 189.73 | 190.03 | 188.94 | 189.40 | 188.35 | -0.52% | 111,251 |
Dec 16, 2024 | 191.43 | 191.75 | 190.25 | 190.39 | 189.33 | -0.56% | 85,491 |
Dec 13, 2024 | 192.09 | 192.09 | 191.06 | 191.47 | 190.41 | -0.29% | 80,097 |
Dec 12, 2024 | 192.75 | 192.91 | 191.95 | 192.02 | 190.95 | -0.28% | 87,368 |
Dec 11, 2024 | 193.64 | 193.81 | 192.55 | 192.55 | 191.48 | -0.47% | 146,043 |
Dec 10, 2024 | 194.25 | 194.25 | 192.73 | 193.45 | 192.38 | -0.29% | 115,747 |
Dec 9, 2024 | 195.45 | 195.65 | 194.00 | 194.01 | 192.93 | -0.60% | 81,301 |
Dec 6, 2024 | 196.11 | 196.22 | 194.94 | 195.18 | 194.10 | -0.32% | 172,014 |
Dec 5, 2024 | 196.22 | 196.63 | 195.72 | 195.80 | 194.71 | -0.22% | 115,181 |
Dec 4, 2024 | 196.79 | 196.79 | 195.59 | 196.24 | 195.15 | -0.32% | 96,850 |
Dec 3, 2024 | 198.26 | 198.26 | 196.87 | 196.87 | 195.78 | -0.58% | 68,483 |
Dec 2, 2024 | 199.29 | 199.29 | 197.37 | 198.02 | 196.92 | -0.64% | 96,042 |
Nov 29, 2024 | 199.10 | 199.72 | 198.90 | 199.29 | 198.18 | 0.28% | 51,821 |
Nov 27, 2024 | 198.73 | 199.60 | 198.58 | 198.73 | 197.63 | 0.14% | 61,332 |
Nov 26, 2024 | 198.23 | 198.62 | 197.26 | 198.45 | 197.35 | 0.04% | 93,059 |
Nov 25, 2024 | 198.17 | 199.05 | 197.81 | 198.38 | 197.28 | 0.67% | 110,111 |
Nov 22, 2024 | 195.78 | 197.21 | 195.78 | 197.06 | 195.97 | 0.76% | 113,576 |
Nov 21, 2024 | 193.80 | 195.89 | 193.34 | 195.58 | 194.50 | 1.13% | 76,241 |
Nov 20, 2024 | 193.17 | 193.40 | 192.15 | 193.40 | 192.33 | 0.23% | 81,029 |
Nov 19, 2024 | 192.77 | 193.38 | 192.00 | 192.96 | 191.89 | -0.42% | 70,356 |
Nov 18, 2024 | 193.14 | 194.06 | 192.85 | 193.78 | 192.71 | 0.41% | 88,084 |
Nov 15, 2024 | 193.08 | 193.61 | 192.55 | 192.98 | 191.91 | -0.29% | 92,072 |
Nov 14, 2024 | 195.13 | 195.13 | 193.42 | 193.55 | 192.48 | -0.59% | 114,319 |
Nov 13, 2024 | 194.75 | 195.28 | 194.27 | 194.69 | 193.61 | 0.15% | 163,400 |
Nov 12, 2024 | 195.80 | 195.85 | 194.13 | 194.40 | 193.32 | -0.75% | 93,995 |
Nov 11, 2024 | 195.77 | 196.90 | 195.67 | 195.86 | 194.77 | 0.34% | 100,310 |
Nov 8, 2024 | 194.41 | 195.64 | 194.04 | 195.20 | 194.12 | 0.63% | 80,887 |
Nov 7, 2024 | 194.79 | 194.79 | 193.61 | 193.97 | 192.89 | -0.28% | 116,977 |
Nov 6, 2024 | 194.94 | 194.94 | 192.96 | 194.51 | 193.43 | 2.42% | 132,039 |
Nov 5, 2024 | 188.00 | 189.91 | 187.63 | 189.91 | 188.86 | 0.99% | 66,962 |
Nov 4, 2024 | 188.48 | 188.78 | 187.37 | 188.04 | 187.00 | -0.15% | 65,674 |
Nov 1, 2024 | 189.16 | 189.88 | 188.19 | 188.32 | 187.28 | 0.11% | 55,633 |
Oct 31, 2024 | 189.10 | 189.66 | 188.11 | 188.11 | 187.07 | -0.64% | 78,154 |
Oct 30, 2024 | 189.04 | 190.30 | 189.04 | 189.33 | 188.28 | -0.09% | 78,927 |
Oct 29, 2024 | 190.23 | 190.43 | 189.41 | 189.50 | 188.45 | -0.63% | 64,708 |
Oct 28, 2024 | 190.20 | 190.98 | 190.20 | 190.70 | 189.64 | 0.53% | 54,669 |
Oct 25, 2024 | 191.98 | 192.02 | 189.62 | 189.70 | 188.65 | -0.72% | 210,706 |
Oct 24, 2024 | 191.80 | 191.92 | 190.64 | 191.08 | 190.02 | -0.30% | 54,209 |
Oct 23, 2024 | 191.53 | 192.03 | 190.84 | 191.65 | 190.59 | -0.09% | 58,787 |
Oct 22, 2024 | 191.65 | 192.20 | 190.95 | 191.83 | 190.77 | -0.30% | 61,829 |
Oct 21, 2024 | 193.91 | 194.12 | 192.03 | 192.41 | 191.34 | -0.83% | 93,558 |
Oct 18, 2024 | 193.66 | 194.23 | 193.12 | 194.03 | 192.95 | 0.12% | 76,811 |
Oct 17, 2024 | 194.19 | 194.22 | 193.49 | 193.80 | 192.72 | -0.15% | 45,583 |
Oct 16, 2024 | 192.97 | 194.21 | 192.90 | 194.09 | 193.01 | 0.84% | 50,818 |
Oct 15, 2024 | 192.83 | 194.12 | 192.35 | 192.47 | 191.40 | -0.37% | 144,552 |
Oct 14, 2024 | 192.00 | 193.25 | 191.55 | 193.19 | 192.12 | 0.68% | 60,458 |
Oct 11, 2024 | 190.33 | 191.99 | 190.33 | 191.89 | 190.83 | 1.18% | 59,514 |
Oct 10, 2024 | 190.45 | 190.45 | 189.40 | 189.66 | 188.61 | -0.41% | 62,907 |
Oct 9, 2024 | 189.05 | 190.64 | 188.65 | 190.45 | 189.39 | 0.77% | 57,893 |
Oct 8, 2024 | 188.96 | 189.27 | 188.39 | 188.99 | 187.94 | 0.19% | 63,823 |
Oct 7, 2024 | 189.87 | 189.87 | 188.18 | 188.63 | 187.58 | -0.79% | 126,664 |
Oct 4, 2024 | 189.61 | 190.17 | 188.89 | 190.13 | 189.08 | 0.66% | 76,466 |
Oct 3, 2024 | 189.31 | 189.31 | 188.35 | 188.88 | 187.83 | -0.44% | 56,983 |
Oct 2, 2024 | 189.68 | 190.14 | 188.91 | 189.72 | 188.67 | -0.19% | 62,828 |
Oct 1, 2024 | 190.54 | 190.57 | 189.23 | 190.08 | 189.03 | -0.34% | 147,986 |
Sep 30, 2024 | 189.87 | 190.72 | 189.04 | 190.72 | 189.66 | 0.45% | 93,580 |
Sep 27, 2024 | 189.89 | 190.94 | 189.74 | 189.87 | 188.82 | -0.26% | 49,755 |
Sep 26, 2024 | 189.92 | 190.51 | 189.85 | 190.37 | 188.26 | 0.64% | 59,413 |
Sep 25, 2024 | 190.52 | 190.88 | 189.00 | 189.16 | 187.06 | -0.65% | 89,549 |
Sep 24, 2024 | 190.64 | 190.90 | 190.00 | 190.40 | 188.29 | -0.08% | 50,570 |
Sep 23, 2024 | 190.15 | 190.56 | 189.98 | 190.55 | 188.44 | 0.52% | 52,558 |
Sep 20, 2024 | 189.58 | 189.74 | 188.81 | 189.57 | 187.47 | -0.29% | 81,061 |
Sep 19, 2024 | 190.69 | 190.74 | 189.51 | 190.12 | 188.01 | 0.73% | 213,170 |
Sep 18, 2024 | 189.24 | 190.70 | 188.50 | 188.75 | 186.66 | -0.26% | 57,415 |
Sep 17, 2024 | 189.48 | 190.16 | 188.74 | 189.24 | 187.14 | 0.03% | 107,429 |
Sep 16, 2024 | 188.45 | 189.48 | 188.40 | 189.18 | 187.08 | 0.75% | 60,291 |
Sep 13, 2024 | 186.94 | 188.05 | 186.94 | 187.77 | 185.69 | 0.71% | 55,776 |
Sep 12, 2024 | 186.01 | 186.62 | 184.89 | 186.44 | 184.37 | 0.32% | 93,122 |
Sep 11, 2024 | 185.86 | 185.99 | 182.48 | 185.85 | 183.79 | -0.28% | 73,706 |
Sep 10, 2024 | 187.02 | 187.02 | 185.08 | 186.38 | 184.32 | -0.18% | 67,249 |
Sep 9, 2024 | 185.52 | 187.36 | 185.25 | 186.72 | 184.65 | 1.19% | 158,667 |