VOOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	189.73	189.82	188.21	189.56	-	0.19%	33,593
Jul 15, 2025	191.20	191.49	189.20	189.20	189.20	-0.95%	59,250
Jul 14, 2025	190.86	191.18	190.37	191.01	191.01	-0.10%	67,166
Jul 11, 2025	191.22	191.57	190.59	191.20	191.20	-0.43%	69,550
Jul 10, 2025	191.02	192.47	190.78	192.02	192.02	0.53%	61,106
Jul 9, 2025	191.02	191.25	189.96	191.00	191.00	0.25%	59,692
Jul 8, 2025	190.23	191.14	190.12	190.52	190.52	0.08%	59,318
Jul 7, 2025	191.50	191.73	189.54	190.36	190.36	-0.81%	96,324
Jul 3, 2025	191.24	192.23	191.24	191.92	191.92	0.51%	56,930
Jul 2, 2025	190.58	191.00	190.13	190.95	190.95	0.19%	172,452
Jul 1, 2025	188.54	191.10	188.54	190.58	190.58	0.99%	76,709
Jun 30, 2025	188.26	188.98	187.78	188.71	188.71	0.47%	125,981
Jun 27, 2025	187.40	188.45	186.96	187.83	187.83	0.38%	89,550
Jun 26, 2025	186.45	187.23	186.43	187.11	187.11	0.17%	49,342
Jun 25, 2025	187.44	187.44	186.54	186.80	185.94	-0.31%	91,702
Jun 24, 2025	186.74	187.78	186.51	187.39	186.53	0.77%	124,035
Jun 23, 2025	184.97	186.09	184.14	185.96	185.10	0.73%	77,081
Jun 20, 2025	185.26	185.67	184.38	184.62	183.77	0.14%	66,122
Jun 18, 2025	184.49	185.37	184.16	184.37	183.52	0.09%	95,318
Jun 17, 2025	185.20	185.51	184.02	184.20	183.35	-0.88%	76,378
Jun 16, 2025	185.51	186.49	185.40	185.83	184.97	0.68%	92,869
Jun 13, 2025	185.39	186.01	184.26	184.58	183.73	-1.01%	87,552
Jun 12, 2025	185.43	186.46	184.94	186.46	185.60	0.33%	49,535
Jun 11, 2025	186.76	186.76	185.29	185.85	184.99	-0.34%	74,996
Jun 10, 2025	185.40	186.68	185.40	186.49	185.63	0.60%	58,473
Jun 9, 2025	185.49	186.10	185.00	185.37	184.52	0.17%	51,896
Jun 6, 2025	184.58	185.53	184.48	185.06	184.21	1.03%	69,745
Jun 5, 2025	184.09	184.37	182.92	183.18	182.34	-0.21%	135,319
Jun 4, 2025	184.45	184.68	183.56	183.56	182.71	-0.28%	92,325
Jun 3, 2025	182.90	184.28	182.70	184.07	183.22	0.50%	72,848
Jun 2, 2025	182.25	183.17	181.22	183.16	182.32	0.30%	80,719
May 30, 2025	182.37	183.16	181.41	182.61	181.77	-0.07%	94,035
May 29, 2025	182.89	182.89	181.36	182.73	181.89	0.42%	69,179
May 28, 2025	183.41	183.44	181.73	181.97	181.13	-0.71%	74,484
May 27, 2025	181.95	183.33	181.70	183.28	182.44	1.65%	68,980
May 23, 2025	179.35	180.68	179.11	180.30	179.47	-0.51%	67,653
May 22, 2025	181.45	182.11	180.62	181.22	180.38	-0.29%	62,015
May 21, 2025	183.95	184.12	181.65	181.75	180.91	-1.81%	69,899
May 20, 2025	185.07	185.46	184.34	185.10	184.25	-0.16%	44,761
May 19, 2025	183.77	185.58	183.74	185.40	184.55	0.17%	107,319
May 16, 2025	183.92	185.20	183.47	185.09	184.24	0.63%	78,452
May 15, 2025	181.77	183.93	181.77	183.93	183.08	0.97%	79,845
May 14, 2025	183.11	183.12	181.80	182.17	181.33	-0.53%	79,194
May 13, 2025	183.57	183.85	183.04	183.14	182.30	-0.36%	117,595
May 12, 2025	183.73	183.88	182.61	183.80	182.95	2.66%	134,829
May 9, 2025	179.65	179.81	178.80	179.04	178.21	-0.03%	89,520
May 8, 2025	179.18	180.96	178.61	179.10	178.27	0.50%	141,335
May 7, 2025	177.86	178.81	177.21	178.21	177.39	0.62%	129,856
May 6, 2025	177.39	178.58	176.81	177.11	176.29	-0.72%	100,024
May 5, 2025	178.68	179.35	177.94	178.39	177.57	-0.65%	97,248