Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
198.70
+2.41 (1.23%)
Nov 21, 2025, 11:50 AM EST - Market open
VOOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 197.09 | 197.78 | 196.93 | 197.73 | - | 0.73% | 38,742 |
| Nov 20, 2025 | 200.47 | 201.13 | 196.29 | 196.29 | 196.29 | -1.26% | 74,625 |
| Nov 19, 2025 | 199.19 | 199.98 | 198.07 | 198.79 | 198.79 | -0.38% | 85,261 |
| Nov 18, 2025 | 199.63 | 200.51 | 198.68 | 199.54 | 199.54 | -0.39% | 76,841 |
| Nov 17, 2025 | 202.08 | 202.43 | 199.67 | 200.33 | 200.33 | -1.11% | 79,470 |
| Nov 14, 2025 | 201.97 | 203.48 | 201.56 | 202.57 | 202.57 | -0.21% | 48,133 |
| Nov 13, 2025 | 204.42 | 205.15 | 202.71 | 202.99 | 202.99 | -0.95% | 71,267 |
| Nov 12, 2025 | 204.43 | 205.30 | 204.43 | 204.93 | 204.93 | 0.45% | 87,514 |
| Nov 11, 2025 | 202.38 | 204.16 | 202.38 | 204.02 | 204.02 | 0.89% | 53,364 |
| Nov 10, 2025 | 201.61 | 202.42 | 200.77 | 202.23 | 202.23 | 0.70% | 68,566 |
| Nov 7, 2025 | 199.76 | 200.88 | 199.00 | 200.82 | 200.82 | 0.42% | 53,721 |
| Nov 6, 2025 | 200.81 | 201.22 | 199.70 | 199.98 | 199.98 | -0.65% | 167,182 |
| Nov 5, 2025 | 200.49 | 201.74 | 200.36 | 201.28 | 201.28 | 0.39% | 57,334 |
| Nov 4, 2025 | 200.08 | 201.06 | 199.78 | 200.50 | 200.50 | -0.42% | 78,980 |
| Nov 3, 2025 | 202.28 | 202.28 | 200.07 | 201.35 | 201.35 | -0.22% | 60,218 |
| Oct 31, 2025 | 202.07 | 202.34 | 200.94 | 201.79 | 201.79 | 0.33% | 63,952 |
| Oct 30, 2025 | 201.25 | 202.75 | 201.12 | 201.12 | 201.12 | -0.49% | 88,406 |
| Oct 29, 2025 | 203.28 | 203.36 | 201.37 | 202.11 | 202.11 | -0.71% | 77,872 |
| 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 |