Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
174.00
-0.44 (-0.25%)
Apr 15, 2025, 4:00 PM EDT - Market closed
VOOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 174.67 | 175.28 | 173.55 | 173.55 | 173.55 | -0.51% | 178,371 |
| 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 |
| Mar 17, 2025 | 182.31 | 185.16 | 182.08 | 184.49 | 183.64 | 1.11% | 123,483 |
| Mar 14, 2025 | 180.55 | 182.83 | 180.35 | 182.47 | 181.63 | 1.54% | 122,828 |
| Mar 13, 2025 | 181.11 | 181.80 | 179.19 | 179.71 | 178.88 | -0.71% | 128,503 |
| Mar 12, 2025 | 182.51 | 182.72 | 180.01 | 181.00 | 180.17 | -0.55% | 190,256 |
| Mar 11, 2025 | 184.33 | 184.33 | 181.22 | 182.01 | 181.17 | -1.55% | 182,060 |
| Mar 10, 2025 | 185.97 | 186.83 | 183.39 | 184.87 | 184.02 | -1.50% | 147,832 |
| Mar 7, 2025 | 185.78 | 188.15 | 185.70 | 187.69 | 186.83 | 0.81% | 110,348 |
| Mar 6, 2025 | 185.88 | 187.06 | 185.03 | 186.18 | 185.32 | -0.62% | 198,872 |
| Mar 5, 2025 | 185.60 | 187.96 | 184.74 | 187.35 | 186.49 | 0.82% | 102,392 |
| Mar 4, 2025 | 187.83 | 188.19 | 185.46 | 185.82 | 184.97 | -1.53% | 168,491 |
| Mar 3, 2025 | 191.00 | 191.73 | 187.71 | 188.71 | 187.84 | -1.02% | 136,607 |
| Feb 28, 2025 | 188.59 | 190.66 | 187.76 | 190.66 | 189.78 | 1.37% | 101,196 |
| Feb 27, 2025 | 189.35 | 190.32 | 188.06 | 188.09 | 187.23 | -0.56% | 103,553 |
| Feb 26, 2025 | 190.31 | 190.55 | 188.64 | 189.15 | 188.28 | -0.59% | 90,996 |
| Feb 25, 2025 | 190.32 | 190.89 | 189.51 | 190.28 | 189.41 | 0.11% | 94,529 |
| Feb 24, 2025 | 190.30 | 190.96 | 189.80 | 190.07 | 189.20 | 0.05% | 118,548 |
| Feb 21, 2025 | 191.55 | 191.75 | 189.82 | 189.98 | 189.11 | -0.97% | 79,339 |
| Feb 20, 2025 | 191.59 | 192.00 | 191.00 | 191.85 | 190.97 | -0.11% | 72,704 |
| Feb 19, 2025 | 190.78 | 192.09 | 190.77 | 192.06 | 191.18 | 0.53% | 124,435 |
| Feb 18, 2025 | 190.09 | 191.07 | 189.86 | 191.05 | 190.17 | 0.45% | 141,920 |
| Feb 14, 2025 | 190.75 | 191.26 | 190.12 | 190.19 | 189.32 | -0.19% | 66,647 |
| Feb 13, 2025 | 189.25 | 190.57 | 189.00 | 190.55 | 189.67 | 0.78% | 129,855 |
| Feb 12, 2025 | 188.29 | 189.28 | 188.00 | 189.07 | 188.20 | -0.32% | 75,548 |
| Feb 11, 2025 | 188.45 | 189.76 | 188.45 | 189.68 | 188.81 | 0.52% | 53,730 |
| Feb 10, 2025 | 188.87 | 188.87 | 188.02 | 188.69 | 187.82 | 0.36% | 76,096 |
| Feb 7, 2025 | 189.76 | 189.85 | 187.91 | 188.02 | 187.16 | -0.92% | 96,134 |
| Feb 6, 2025 | 190.31 | 190.45 | 188.93 | 189.76 | 188.89 | -0.05% | 89,801 |
| Feb 5, 2025 | 189.01 | 189.94 | 188.31 | 189.85 | 188.98 | 0.32% | 83,917 |
| Feb 4, 2025 | 188.17 | 189.47 | 187.85 | 189.24 | 188.37 | 0.30% | 97,136 |