Skip to main content
logo
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
202.11
-1.44 (-0.71%)
Oct 29, 2025, 4:00 PM EDT - Market closed

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025203.28203.36201.37202.11202.11-0.71%77,728
Oct 28, 2025204.58204.58203.48203.55203.55-0.36%77,564
Oct 27, 2025203.62204.35203.48204.29204.290.76%112,900
Oct 24, 2025202.84203.20202.64202.75202.750.56%61,856
Oct 23, 2025201.36201.89200.95201.63201.630.38%72,575
Oct 22, 2025201.82201.82200.15200.86200.86-0.51%69,941
Oct 21, 2025201.47202.39201.47201.88201.880.30%67,694
Oct 20, 2025199.82201.55199.82201.28201.281.20%66,442
Oct 17, 2025197.70199.35197.63198.90198.900.64%61,853
Oct 16, 2025199.58199.83197.07197.63197.63-0.86%72,669
Oct 15, 2025199.41200.68197.91199.35199.350.41%61,171
Oct 14, 2025196.12199.41195.92198.53198.530.58%131,023
Oct 13, 2025196.96197.89196.64197.39197.390.95%128,159
Oct 10, 2025200.21200.69195.54195.54195.54-2.22%179,569
Oct 9, 2025201.49201.58199.60199.98199.98-0.69%63,005
Oct 8, 2025201.10201.63200.40201.37201.370.27%115,185
Oct 7, 2025201.58201.72200.37200.83200.83-0.13%72,657
Oct 6, 2025202.07202.07201.00201.10201.100.20%64,346
Oct 3, 2025200.11201.67200.11200.69200.690.37%74,667
Oct 2, 2025199.95200.27199.30199.95199.95-0.03%62,263
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