Skip to main content
logo
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
199.95
-0.06 (-0.03%)
At close: Oct 2, 2025, 4:00 PM EDT
199.66
-0.29 (-0.14%)
After-hours: Oct 2, 2025, 5:12 PM EDT

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025199.95200.27199.30200.14-0.06%32,320
Oct 1, 2025198.92200.15198.92200.01200.010.27%60,231
Sep 30, 2025198.61199.53198.22199.47199.470.33%57,979
Sep 29, 2025198.98198.98198.15198.81198.810.21%76,079
Sep 26, 2025197.53198.59197.51198.39198.390.71%74,717
Sep 25, 2025197.42197.46196.36197.00197.00-0.35%78,777
Sep 24, 2025198.30198.36197.47197.69197.69-0.68%46,719
Sep 23, 2025198.92200.02198.72199.04198.110.07%86,643
Sep 22, 2025198.23199.09198.02198.90197.970.17%62,973
Sep 19, 2025198.70198.87197.78198.57197.640.22%48,982
Sep 18, 2025198.05198.60197.61198.13197.210.22%69,367
Sep 17, 2025197.30198.83196.52197.69196.770.40%93,689
Sep 16, 2025197.34197.47196.76196.90195.98-0.04%54,385
Sep 15, 2025197.41197.68196.76196.98196.06-0.03%81,169
Sep 12, 2025197.49197.59197.00197.04196.12-0.25%80,324
Sep 11, 2025195.50197.61195.50197.54196.621.27%89,193
Sep 10, 2025195.92195.92194.47195.07194.16-0.48%105,053
Sep 9, 2025195.93196.39195.86196.01195.10-0.03%51,039
Sep 8, 2025196.20196.20195.15196.07195.16-0.10%54,785
Sep 5, 2025197.24197.70195.58196.27195.35-0.48%82,274
Sep 4, 2025196.00197.21195.60197.21196.290.75%52,336
Sep 3, 2025195.91196.21194.85195.74194.83-0.05%52,010
Sep 2, 2025195.32195.89194.78195.83194.92-0.56%105,333
Aug 29, 2025196.92197.24196.57196.93196.01-0.01%92,761
Aug 28, 2025197.07197.07196.09196.95196.030.08%68,438
Aug 27, 2025195.94196.92195.94196.79195.870.36%56,296
Aug 26, 2025195.50196.13195.28196.09195.170.21%47,472
Aug 25, 2025196.68196.68195.59195.67194.76-0.73%47,964
Aug 22, 2025195.31197.34195.31197.10196.181.44%79,822
Aug 21, 2025194.39194.84193.80194.30193.39-0.26%68,409
Aug 20, 2025195.12195.58194.52194.80193.89-0.11%83,128
Aug 19, 2025194.56195.73194.53195.01194.100.23%182,395
Aug 18, 2025194.85195.15194.50194.57193.66-0.17%56,242
Aug 15, 2025195.77195.77194.78194.91194.00-0.18%57,809
Aug 14, 2025194.86195.32194.37195.26194.35-0.08%57,716
Aug 13, 2025194.26195.42194.25195.42194.510.89%90,677
Aug 12, 2025192.19193.70192.19193.69192.791.02%71,494
Aug 11, 2025192.35192.72191.35191.73190.84-0.22%206,167
Aug 8, 2025191.14192.28190.96192.16191.260.84%56,698
Aug 7, 2025191.14191.59189.98190.55189.660.33%43,874
Aug 6, 2025189.78190.54189.38189.92189.030.26%38,178
Aug 5, 2025189.98190.23189.13189.42188.54-0.15%52,801
Aug 4, 2025188.63189.77188.63189.70188.810.92%144,255
Aug 1, 2025189.35189.41187.44187.97187.09-1.34%99,857
Jul 31, 2025191.98192.29190.12190.52189.63-0.65%79,322
Jul 30, 2025193.01193.01190.90191.77190.88-0.51%66,434
Jul 29, 2025193.22193.23192.47192.75191.85-0.08%76,329
Jul 28, 2025193.81193.81192.65192.91192.01-0.41%59,589
Jul 25, 2025193.46193.88192.81193.70192.800.30%46,113
Jul 24, 2025193.25193.96193.13193.13192.23-0.10%64,938