Skip to main content
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
184.37
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
184.37
0.00 (0.00%)
Pre-market: Jun 20, 2025, 4:44 AM EDT

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025184.49185.37184.16184.37184.370.09%95,247
Jun 17, 2025185.20185.51184.02184.20184.20-0.88%76,378
Jun 16, 2025185.51186.49185.40185.83185.830.68%92,869
Jun 13, 2025185.39186.01184.26184.58184.58-1.01%87,552
Jun 12, 2025185.43186.46184.94186.46186.460.33%49,535
Jun 11, 2025186.76186.76185.29185.85185.85-0.34%74,996
Jun 10, 2025185.40186.68185.40186.49186.490.60%58,473
Jun 9, 2025185.49186.10185.00185.37185.370.17%51,896
Jun 6, 2025184.58185.53184.48185.06185.061.03%69,745
Jun 5, 2025184.09184.37182.92183.18183.18-0.21%135,319
Jun 4, 2025184.45184.68183.56183.56183.56-0.28%92,325
Jun 3, 2025182.90184.28182.70184.07184.070.50%72,848
Jun 2, 2025182.25183.17181.22183.16183.160.30%80,719
May 30, 2025182.37183.16181.41182.61182.61-0.07%94,035
May 29, 2025182.89182.89181.36182.73182.730.42%69,179
May 28, 2025183.41183.44181.73181.97181.97-0.71%74,484
May 27, 2025181.95183.33181.70183.28183.281.65%68,980
May 23, 2025179.35180.68179.11180.30180.30-0.51%67,653
May 22, 2025181.45182.11180.62181.22181.22-0.29%62,015
May 21, 2025183.95184.12181.65181.75181.75-1.81%69,899
May 20, 2025185.07185.46184.34185.10185.10-0.16%44,761
May 19, 2025183.77185.58183.74185.40185.400.17%107,319
May 16, 2025183.92185.20183.47185.09185.090.63%78,452
May 15, 2025181.77183.93181.77183.93183.930.97%79,845
May 14, 2025183.11183.12181.80182.17182.17-0.53%79,194
May 13, 2025183.57183.85183.04183.14183.14-0.36%117,595
May 12, 2025183.73183.88182.61183.80183.802.66%134,829
May 9, 2025179.65179.81178.80179.04179.04-0.03%89,520
May 8, 2025179.18180.96178.61179.10179.100.50%141,335
May 7, 2025177.86178.81177.21178.21178.210.62%129,856
May 6, 2025177.39178.58176.81177.11177.11-0.72%100,024
May 5, 2025178.68179.35177.94178.39178.39-0.65%97,248
May 2, 2025179.21180.00178.59179.55179.550.99%160,135
May 1, 2025178.06179.13177.46177.79177.790.34%147,090
Apr 30, 2025176.03177.70173.94177.18177.180.01%77,378
Apr 29, 2025175.56177.63175.56177.17177.170.47%111,902
Apr 28, 2025176.12176.93174.90176.34176.340.26%117,115
Apr 25, 2025175.47175.94174.25175.88175.88-0.05%274,215
Apr 24, 2025173.62176.08173.04175.96175.961.47%155,053
Apr 23, 2025174.91176.50172.89173.41173.410.88%114,317
Apr 22, 2025169.73172.31169.72171.89171.892.34%98,450
Apr 21, 2025169.90170.29166.46167.96167.96-1.88%150,073
Apr 17, 2025170.64172.62170.60171.18171.180.14%91,635
Apr 16, 2025172.78173.83169.74170.94170.94-1.50%149,679
Apr 15, 2025174.67175.28173.55173.55173.55-0.51%178,714
Apr 14, 2025175.03175.41173.19174.44174.441.26%154,812
Apr 11, 2025169.09173.09168.14172.27172.271.54%166,025
Apr 10, 2025171.57171.97165.01169.65169.65-3.05%261,582
Apr 9, 2025160.90175.43160.79174.99174.997.59%600,585
Apr 8, 2025170.00170.61160.39162.65162.65-1.72%401,188