Skip to main content
logo
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
193.39
+1.66 (0.87%)
Aug 12, 2025, 11:12 AM - Market open

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 2025192.19193.35192.19193.35-0.85%21,855
Aug 11, 2025192.35192.72191.35191.73191.73-0.22%206,167
Aug 8, 2025191.14192.28190.96192.16192.160.84%56,698
Aug 7, 2025191.14191.59189.98190.55190.550.33%43,874
Aug 6, 2025189.78190.54189.38189.92189.920.26%38,178
Aug 5, 2025189.98190.23189.13189.42189.42-0.15%52,801
Aug 4, 2025188.63189.77188.63189.70189.700.92%144,255
Aug 1, 2025189.35189.41187.44187.97187.97-1.34%99,857
Jul 31, 2025191.98192.29190.12190.52190.52-0.65%79,322
Jul 30, 2025193.01193.01190.90191.77191.77-0.51%66,434
Jul 29, 2025193.22193.23192.47192.75192.75-0.08%76,329
Jul 28, 2025193.81193.81192.65192.91192.91-0.41%59,589
Jul 25, 2025193.46193.88192.81193.70193.700.30%46,113
Jul 24, 2025193.25193.96193.13193.13193.13-0.10%64,938
Jul 23, 2025192.66193.40192.27193.32193.320.68%52,134
Jul 22, 2025190.61192.25190.61192.01192.010.75%60,335
Jul 21, 2025190.81191.62190.55190.58190.580.06%98,400
Jul 18, 2025191.50191.50190.20190.46190.46-0.17%60,235
Jul 17, 2025189.73191.01189.73190.79190.790.47%63,031
Jul 16, 2025189.73190.13188.21189.89189.890.36%61,800
Jul 15, 2025191.20191.49189.20189.20189.20-0.95%59,250
Jul 14, 2025190.86191.18190.37191.01191.01-0.10%67,166
Jul 11, 2025191.22191.57190.59191.20191.20-0.43%69,550
Jul 10, 2025191.02192.47190.78192.02192.020.53%61,106
Jul 9, 2025191.02191.25189.96191.00191.000.25%59,692
Jul 8, 2025190.23191.14190.12190.52190.520.08%59,318
Jul 7, 2025191.50191.73189.54190.36190.36-0.81%96,324
Jul 3, 2025191.24192.23191.24191.92191.920.51%56,930
Jul 2, 2025190.58191.00190.13190.95190.950.19%172,452
Jul 1, 2025188.54191.10188.54190.58190.580.99%76,709
Jun 30, 2025188.26188.98187.78188.71188.710.47%125,981
Jun 27, 2025187.40188.45186.96187.83187.830.38%89,550
Jun 26, 2025186.45187.23186.43187.11187.110.17%49,342
Jun 25, 2025187.44187.44186.54186.80185.94-0.31%91,702
Jun 24, 2025186.74187.78186.51187.39186.530.77%124,035
Jun 23, 2025184.97186.09184.14185.96185.100.73%77,081
Jun 20, 2025185.26185.67184.38184.62183.770.14%66,122
Jun 18, 2025184.49185.37184.16184.37183.520.09%95,318
Jun 17, 2025185.20185.51184.02184.20183.35-0.88%76,378
Jun 16, 2025185.51186.49185.40185.83184.970.68%92,869
Jun 13, 2025185.39186.01184.26184.58183.73-1.01%87,552
Jun 12, 2025185.43186.46184.94186.46185.600.33%49,535
Jun 11, 2025186.76186.76185.29185.85184.99-0.34%74,996
Jun 10, 2025185.40186.68185.40186.49185.630.60%58,473
Jun 9, 2025185.49186.10185.00185.37184.520.17%51,896
Jun 6, 2025184.58185.53184.48185.06184.211.03%69,745
Jun 5, 2025184.09184.37182.92183.18182.34-0.21%135,319
Jun 4, 2025184.45184.68183.56183.56182.71-0.28%92,325
Jun 3, 2025182.90184.28182.70184.07183.220.50%72,848
Jun 2, 2025182.25183.17181.22183.16182.320.30%80,719