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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 203.28 | 203.36 | 201.37 | 202.11 | 202.11 | -0.71% | 77,728 |
| Oct 28, 2025 | 204.58 | 204.58 | 203.48 | 203.55 | 203.55 | -0.36% | 77,564 |
| Oct 27, 2025 | 203.62 | 204.35 | 203.48 | 204.29 | 204.29 | 0.76% | 112,900 |
| Oct 24, 2025 | 202.84 | 203.20 | 202.64 | 202.75 | 202.75 | 0.56% | 61,856 |
| Oct 23, 2025 | 201.36 | 201.89 | 200.95 | 201.63 | 201.63 | 0.38% | 72,575 |
| Oct 22, 2025 | 201.82 | 201.82 | 200.15 | 200.86 | 200.86 | -0.51% | 69,941 |
| Oct 21, 2025 | 201.47 | 202.39 | 201.47 | 201.88 | 201.88 | 0.30% | 67,694 |
| Oct 20, 2025 | 199.82 | 201.55 | 199.82 | 201.28 | 201.28 | 1.20% | 66,442 |
| Oct 17, 2025 | 197.70 | 199.35 | 197.63 | 198.90 | 198.90 | 0.64% | 61,853 |
| Oct 16, 2025 | 199.58 | 199.83 | 197.07 | 197.63 | 197.63 | -0.86% | 72,669 |
| Oct 15, 2025 | 199.41 | 200.68 | 197.91 | 199.35 | 199.35 | 0.41% | 61,171 |
| Oct 14, 2025 | 196.12 | 199.41 | 195.92 | 198.53 | 198.53 | 0.58% | 131,023 |
| Oct 13, 2025 | 196.96 | 197.89 | 196.64 | 197.39 | 197.39 | 0.95% | 128,159 |
| Oct 10, 2025 | 200.21 | 200.69 | 195.54 | 195.54 | 195.54 | -2.22% | 179,569 |
| Oct 9, 2025 | 201.49 | 201.58 | 199.60 | 199.98 | 199.98 | -0.69% | 63,005 |
| Oct 8, 2025 | 201.10 | 201.63 | 200.40 | 201.37 | 201.37 | 0.27% | 115,185 |
| Oct 7, 2025 | 201.58 | 201.72 | 200.37 | 200.83 | 200.83 | -0.13% | 72,657 |
| Oct 6, 2025 | 202.07 | 202.07 | 201.00 | 201.10 | 201.10 | 0.20% | 64,346 |
| Oct 3, 2025 | 200.11 | 201.67 | 200.11 | 200.69 | 200.69 | 0.37% | 74,667 |
| Oct 2, 2025 | 199.95 | 200.27 | 199.30 | 199.95 | 199.95 | -0.03% | 62,263 |
| Oct 1, 2025 | 198.92 | 200.15 | 198.92 | 200.01 | 200.01 | 0.27% | 60,231 |
| Sep 30, 2025 | 198.61 | 199.53 | 198.22 | 199.47 | 199.47 | 0.33% | 57,979 |
| Sep 29, 2025 | 198.98 | 198.98 | 198.15 | 198.81 | 198.81 | 0.21% | 76,079 |
| Sep 26, 2025 | 197.53 | 198.59 | 197.51 | 198.39 | 198.39 | 0.71% | 74,717 |
| Sep 25, 2025 | 197.42 | 197.46 | 196.36 | 197.00 | 197.00 | -0.35% | 78,777 |
| Sep 24, 2025 | 198.30 | 198.36 | 197.47 | 197.69 | 197.69 | -0.68% | 46,719 |
| Sep 23, 2025 | 198.92 | 200.02 | 198.72 | 199.04 | 198.11 | 0.07% | 86,643 |
| Sep 22, 2025 | 198.23 | 199.09 | 198.02 | 198.90 | 197.97 | 0.17% | 62,973 |
| Sep 19, 2025 | 198.70 | 198.87 | 197.78 | 198.57 | 197.64 | 0.22% | 48,982 |
| Sep 18, 2025 | 198.05 | 198.60 | 197.61 | 198.13 | 197.21 | 0.22% | 69,367 |
| Sep 17, 2025 | 197.30 | 198.83 | 196.52 | 197.69 | 196.77 | 0.40% | 93,689 |
| Sep 16, 2025 | 197.34 | 197.47 | 196.76 | 196.90 | 195.98 | -0.04% | 54,385 |
| Sep 15, 2025 | 197.41 | 197.68 | 196.76 | 196.98 | 196.06 | -0.03% | 81,169 |
| Sep 12, 2025 | 197.49 | 197.59 | 197.00 | 197.04 | 196.12 | -0.25% | 80,324 |
| Sep 11, 2025 | 195.50 | 197.61 | 195.50 | 197.54 | 196.62 | 1.27% | 89,193 |
| Sep 10, 2025 | 195.92 | 195.92 | 194.47 | 195.07 | 194.16 | -0.48% | 105,053 |
| Sep 9, 2025 | 195.93 | 196.39 | 195.86 | 196.01 | 195.10 | -0.03% | 51,039 |
| Sep 8, 2025 | 196.20 | 196.20 | 195.15 | 196.07 | 195.16 | -0.10% | 54,785 |
| Sep 5, 2025 | 197.24 | 197.70 | 195.58 | 196.27 | 195.35 | -0.48% | 82,274 |
| Sep 4, 2025 | 196.00 | 197.21 | 195.60 | 197.21 | 196.29 | 0.75% | 52,336 |
| Sep 3, 2025 | 195.91 | 196.21 | 194.85 | 195.74 | 194.83 | -0.05% | 52,010 |
| Sep 2, 2025 | 195.32 | 195.89 | 194.78 | 195.83 | 194.92 | -0.56% | 105,333 |
| Aug 29, 2025 | 196.92 | 197.24 | 196.57 | 196.93 | 196.01 | -0.01% | 92,761 |
| Aug 28, 2025 | 197.07 | 197.07 | 196.09 | 196.95 | 196.03 | 0.08% | 68,438 |
| Aug 27, 2025 | 195.94 | 196.92 | 195.94 | 196.79 | 195.87 | 0.36% | 56,296 |
| Aug 26, 2025 | 195.50 | 196.13 | 195.28 | 196.09 | 195.17 | 0.21% | 47,472 |
| Aug 25, 2025 | 196.68 | 196.68 | 195.59 | 195.67 | 194.76 | -0.73% | 47,964 |
| Aug 22, 2025 | 195.31 | 197.34 | 195.31 | 197.10 | 196.18 | 1.44% | 79,822 |
| Aug 21, 2025 | 194.39 | 194.84 | 193.80 | 194.30 | 193.39 | -0.26% | 68,409 |
| Aug 20, 2025 | 195.12 | 195.58 | 194.52 | 194.80 | 193.89 | -0.11% | 83,128 |