Skip to main content
logo
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
207.53
-0.65 (-0.31%)
At close: Mar 11, 2026, 4:00 PM EDT
206.00
-1.53 (-0.74%)
After-hours: Mar 11, 2026, 8:00 PM EDT

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 2026208.13208.34206.85207.53207.53-0.31%57,072
Mar 10, 2026208.76210.10207.70208.18208.18-0.48%73,502
Mar 9, 2026207.16209.61205.34209.18209.180.15%159,871
Mar 6, 2026209.13209.30207.22208.86208.86-1.08%92,457
Mar 5, 2026212.00212.67210.00211.14211.14-1.05%73,366
Mar 4, 2026212.95213.73211.74213.37213.370.34%94,563
Mar 3, 2026211.85213.31209.75212.64212.64-0.84%109,012
Mar 2, 2026213.04215.08212.90214.44214.44-0.14%78,604
Feb 27, 2026213.57214.82212.90214.75214.750.10%120,150
Feb 26, 2026214.40215.00213.40214.54214.540.19%101,292
Feb 25, 2026214.05214.22213.00214.14214.140.21%80,236
Feb 24, 2026212.24213.95212.19213.70213.700.81%71,520
Feb 23, 2026212.89213.81211.42211.98211.98-0.86%87,194
Feb 20, 2026212.19213.81211.90213.81213.810.43%88,221
Feb 19, 2026213.25213.54212.14212.89212.89-0.32%157,996
Feb 18, 2026213.18214.04212.73213.57213.570.39%91,098
Feb 17, 2026213.06213.87211.40212.73212.73-0.10%95,292
Feb 13, 2026211.62213.88211.26212.94212.940.58%96,846
Feb 12, 2026214.96215.48211.38211.71211.71-1.31%104,763
Feb 11, 2026214.84215.04214.00214.53214.530.22%153,812
Feb 10, 2026214.09214.94214.01214.05214.05-0.05%100,981
Feb 9, 2026214.08214.45212.93214.16214.16-0.20%140,527
Feb 6, 2026212.19214.83212.19214.58214.581.37%148,420
Feb 5, 2026212.89213.22211.39211.69211.69-0.90%132,871
Feb 4, 2026212.15214.13212.15213.62213.620.91%105,177
Feb 3, 2026211.10212.58210.25211.70211.700.01%137,699
Feb 2, 2026209.58211.81209.31211.67211.670.77%100,123
Jan 30, 2026209.08210.18207.94210.05210.050.24%87,051
Jan 29, 2026209.90210.48208.35209.54209.540.23%148,572
Jan 28, 2026209.41210.05208.58209.06209.06-0.19%116,495
Jan 27, 2026209.53209.67209.02209.45209.45-0.20%73,525
Jan 26, 2026209.70210.13209.55209.87209.870.42%120,505
Jan 23, 2026209.43209.43208.38208.99208.99-0.40%201,310
Jan 22, 2026209.88210.62209.59209.83209.830.26%233,448
Jan 21, 2026207.58210.00207.54209.29209.291.37%75,238
Jan 20, 2026207.86208.44206.20206.47206.47-1.66%113,766
Jan 16, 2026210.44210.61209.67209.96209.96-0.20%73,896
Jan 15, 2026210.40211.10209.96210.39210.390.19%77,750
Jan 14, 2026209.05210.09208.98209.99209.990.30%82,099
Jan 13, 2026210.05210.20208.82209.36209.36-0.24%120,826
Jan 12, 2026209.41210.05208.88209.86209.86-0.10%86,429
Jan 9, 2026209.21210.36208.83210.06210.060.55%94,659
Jan 8, 2026206.65209.27206.45208.91208.910.93%76,992
Jan 7, 2026209.22209.35206.98206.98206.98-0.99%129,553
Jan 6, 2026207.39209.31207.35209.05209.050.74%108,890
Jan 5, 2026206.02208.08206.02207.51207.510.92%110,135
Jan 2, 2026205.31205.90204.45205.61205.610.37%78,500
Dec 31, 2025206.40206.40204.82204.85204.85-0.76%72,543
Dec 30, 2025206.60206.65206.25206.41206.41-0.11%54,373
Dec 29, 2025206.69207.17206.34206.63206.63-0.14%75,904