Skip to main content
logo
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
203.79
+3.36 (1.68%)
Mar 31, 2026, 4:00 PM EDT - Market closed

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026202.23204.22201.45203.79203.791.68%115,816
Mar 30, 2026202.00202.24199.87200.43200.430.03%71,908
Mar 27, 2026202.50202.50199.97200.36200.36-1.26%81,056
Mar 26, 2026203.17204.84202.78202.91202.91-0.55%107,986
Mar 25, 2026204.29205.11203.41204.03204.030.54%84,176
Mar 24, 2026201.27204.11201.24202.93202.93-0.18%67,455
Mar 23, 2026204.19205.22203.21203.29202.360.93%275,156
Mar 20, 2026203.35203.56200.78201.41200.49-1.01%97,769
Mar 19, 2026202.93204.36202.30203.47202.54-0.07%123,476
Mar 18, 2026205.95206.11203.62203.62202.69-1.53%55,872
Mar 17, 2026207.18208.02206.70206.79205.840.33%43,980
Mar 16, 2026206.04206.84205.71206.10205.160.75%65,543
Mar 13, 2026205.83206.64204.38204.56203.62-0.12%54,525
Mar 12, 2026206.06206.66204.81204.81203.87-1.31%52,218
Mar 11, 2026208.13208.34206.85207.53206.58-0.31%57,779
Mar 10, 2026208.76210.10207.70208.18207.23-0.48%73,752
Mar 9, 2026207.16209.61205.34209.18208.220.15%160,195
Mar 6, 2026209.13209.30207.22208.86207.90-1.08%93,095
Mar 5, 2026212.00212.67210.00211.14210.17-1.05%73,476
Mar 4, 2026212.95213.73211.74213.37212.390.34%94,643
Mar 3, 2026211.85213.31209.75212.64211.67-0.84%109,259
Mar 2, 2026213.04215.08212.90214.44213.46-0.14%78,721
Feb 27, 2026213.57214.82212.90214.75213.770.10%120,573
Feb 26, 2026214.40215.00213.40214.54213.560.19%102,081
Feb 25, 2026214.05214.22213.00214.14213.160.21%80,389
Feb 24, 2026212.24213.95212.19213.70212.720.81%71,766
Feb 23, 2026212.89213.81211.42211.98211.01-0.86%87,551
Feb 20, 2026212.19213.81211.90213.81212.830.43%88,244
Feb 19, 2026213.25213.54212.14212.89211.91-0.32%158,315
Feb 18, 2026213.18214.04212.73213.57212.590.39%91,227
Feb 17, 2026213.06213.87211.40212.73211.75-0.10%95,348
Feb 13, 2026211.62213.88211.26212.94211.960.58%97,025
Feb 12, 2026214.96215.48211.38211.71210.74-1.31%105,476
Feb 11, 2026214.84215.04214.00214.53213.550.22%153,961
Feb 10, 2026214.09214.94214.01214.05213.07-0.05%101,066
Feb 9, 2026214.08214.45212.93214.16213.18-0.20%140,610
Feb 6, 2026212.19214.83212.19214.58213.601.37%148,455
Feb 5, 2026212.89213.22211.39211.69210.72-0.90%133,368
Feb 4, 2026212.15214.13212.15213.62212.640.91%105,500
Feb 3, 2026211.10212.58210.25211.70210.730.01%137,974
Feb 2, 2026209.58211.81209.31211.67210.700.77%100,369
Jan 30, 2026209.08210.18207.94210.05209.090.24%87,169
Jan 29, 2026209.90210.48208.35209.54208.580.23%148,609
Jan 28, 2026209.41210.05208.58209.06208.10-0.19%116,579
Jan 27, 2026209.53209.67209.02209.45208.49-0.20%73,587
Jan 26, 2026209.70210.13209.55209.87208.910.42%120,550
Jan 23, 2026209.43209.43208.38208.99208.03-0.40%201,340
Jan 22, 2026209.88210.62209.59209.83208.870.26%233,637
Jan 21, 2026207.58210.00207.54209.29208.331.37%75,302
Jan 20, 2026207.86208.44206.20206.47205.52-1.66%113,954