Skip to main content
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
184.51
+0.12 (0.07%)
At close: Dec 31, 2024, 4:00 PM
185.08
+0.56 (0.31%)
Pre-market: Jan 2, 2025, 9:07 AM EST

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2024184.88185.36183.93184.51184.510.07%135,601
Dec 30, 2024184.76185.03183.25184.39184.39-1.12%144,811
Dec 27, 2024186.68187.46185.37186.47186.47-0.63%140,345
Dec 26, 2024186.81187.80186.65187.65187.650.16%113,038
Dec 24, 2024185.90187.35185.65187.35187.350.82%88,944
Dec 23, 2024185.14185.91184.29185.83185.83-0.26%101,328
Dec 20, 2024183.99187.39183.82186.32185.291.15%103,891
Dec 19, 2024185.65186.31184.15184.21183.19-0.30%171,771
Dec 18, 2024189.38189.87184.77184.77183.75-2.44%149,703
Dec 17, 2024189.73190.03188.94189.40188.35-0.52%111,251
Dec 16, 2024191.43191.75190.25190.39189.33-0.56%85,491
Dec 13, 2024192.09192.09191.06191.47190.41-0.29%80,097
Dec 12, 2024192.75192.91191.95192.02190.95-0.28%87,368
Dec 11, 2024193.64193.81192.55192.55191.48-0.47%146,043
Dec 10, 2024194.25194.25192.73193.45192.38-0.29%115,747
Dec 9, 2024195.45195.65194.00194.01192.93-0.60%81,301
Dec 6, 2024196.11196.22194.94195.18194.10-0.32%172,014
Dec 5, 2024196.22196.63195.72195.80194.71-0.22%115,181
Dec 4, 2024196.79196.79195.59196.24195.15-0.32%96,850
Dec 3, 2024198.26198.26196.87196.87195.78-0.58%68,483
Dec 2, 2024199.29199.29197.37198.02196.92-0.64%96,042
Nov 29, 2024199.10199.72198.90199.29198.180.28%51,821
Nov 27, 2024198.73199.60198.58198.73197.630.14%61,332
Nov 26, 2024198.23198.62197.26198.45197.350.04%93,059
Nov 25, 2024198.17199.05197.81198.38197.280.67%110,111
Nov 22, 2024195.78197.21195.78197.06195.970.76%113,576
Nov 21, 2024193.80195.89193.34195.58194.501.13%76,241
Nov 20, 2024193.17193.40192.15193.40192.330.23%81,029
Nov 19, 2024192.77193.38192.00192.96191.89-0.42%70,356
Nov 18, 2024193.14194.06192.85193.78192.710.41%88,084
Nov 15, 2024193.08193.61192.55192.98191.91-0.29%92,072
Nov 14, 2024195.13195.13193.42193.55192.48-0.59%114,319
Nov 13, 2024194.75195.28194.27194.69193.610.15%163,400
Nov 12, 2024195.80195.85194.13194.40193.32-0.75%93,995
Nov 11, 2024195.77196.90195.67195.86194.770.34%100,310
Nov 8, 2024194.41195.64194.04195.20194.120.63%80,887
Nov 7, 2024194.79194.79193.61193.97192.89-0.28%116,977
Nov 6, 2024194.94194.94192.96194.51193.432.42%132,039
Nov 5, 2024188.00189.91187.63189.91188.860.99%66,962
Nov 4, 2024188.48188.78187.37188.04187.00-0.15%65,674
Nov 1, 2024189.16189.88188.19188.32187.280.11%55,633
Oct 31, 2024189.10189.66188.11188.11187.07-0.64%78,154
Oct 30, 2024189.04190.30189.04189.33188.28-0.09%78,927
Oct 29, 2024190.23190.43189.41189.50188.45-0.63%64,708
Oct 28, 2024190.20190.98190.20190.70189.640.53%54,669
Oct 25, 2024191.98192.02189.62189.70188.65-0.72%210,706
Oct 24, 2024191.80191.92190.64191.08190.02-0.30%54,209
Oct 23, 2024191.53192.03190.84191.65190.59-0.09%58,787
Oct 22, 2024191.65192.20190.95191.83190.77-0.30%61,829
Oct 21, 2024193.91194.12192.03192.41191.34-0.83%93,558
Oct 18, 2024193.66194.23193.12194.03192.950.12%76,811
Oct 17, 2024194.19194.22193.49193.80192.72-0.15%45,583
Oct 16, 2024192.97194.21192.90194.09193.010.84%50,818
Oct 15, 2024192.83194.12192.35192.47191.40-0.37%144,552
Oct 14, 2024192.00193.25191.55193.19192.120.68%60,458
Oct 11, 2024190.33191.99190.33191.89190.831.18%59,514
Oct 10, 2024190.45190.45189.40189.66188.61-0.41%62,907
Oct 9, 2024189.05190.64188.65190.45189.390.77%57,893
Oct 8, 2024188.96189.27188.39188.99187.940.19%63,823
Oct 7, 2024189.87189.87188.18188.63187.58-0.79%126,664
Oct 4, 2024189.61190.17188.89190.13189.080.66%76,466
Oct 3, 2024189.31189.31188.35188.88187.83-0.44%56,983
Oct 2, 2024189.68190.14188.91189.72188.67-0.19%62,828
Oct 1, 2024190.54190.57189.23190.08189.03-0.34%147,986
Sep 30, 2024189.87190.72189.04190.72189.660.45%93,580
Sep 27, 2024189.89190.94189.74189.87188.82-0.26%49,755
Sep 26, 2024189.92190.51189.85190.37188.260.64%59,413
Sep 25, 2024190.52190.88189.00189.16187.06-0.65%89,549
Sep 24, 2024190.64190.90190.00190.40188.29-0.08%50,570
Sep 23, 2024190.15190.56189.98190.55188.440.52%52,558
Sep 20, 2024189.58189.74188.81189.57187.47-0.29%81,061
Sep 19, 2024190.69190.74189.51190.12188.010.73%213,170
Sep 18, 2024189.24190.70188.50188.75186.66-0.26%57,415
Sep 17, 2024189.48190.16188.74189.24187.140.03%107,429
Sep 16, 2024188.45189.48188.40189.18187.080.75%60,291
Sep 13, 2024186.94188.05186.94187.77185.690.71%55,776
Sep 12, 2024186.01186.62184.89186.44184.370.32%93,122
Sep 11, 2024185.86185.99182.48185.85183.79-0.28%73,706
Sep 10, 2024187.02187.02185.08186.38184.32-0.18%67,249
Sep 9, 2024185.52187.36185.25186.72184.651.19%158,667
Sep 6, 2024186.53187.28184.45184.52182.48-1.07%77,271
Sep 5, 2024188.33188.33185.74186.51184.44-0.77%84,916
Sep 4, 2024188.00189.03187.29187.96185.88-0.07%63,713
Sep 3, 2024188.74189.30187.42188.09186.01-0.83%83,526
Aug 30, 2024188.45189.70187.77189.66187.560.83%65,200
Aug 29, 2024187.82188.79186.66188.09186.010.35%224,692
Aug 28, 2024187.46188.12186.47187.43185.35-0.07%67,630
Aug 27, 2024187.41187.59187.05187.57185.490.17%57,622
Aug 26, 2024187.32188.19187.11187.26185.190.26%72,040
Aug 23, 2024185.76186.98185.49186.77184.700.91%73,420
Aug 22, 2024185.41185.72184.60185.09183.04-0.05%101,281
Aug 21, 2024185.15185.25184.43185.19183.140.40%74,406
Aug 20, 2024184.86184.86184.17184.46182.42-0.26%66,739
Aug 19, 2024183.92184.98183.92184.94182.890.61%62,590
Aug 16, 2024182.75183.84182.75183.82181.780.42%60,820
Aug 15, 2024182.93183.37182.30183.05181.021.02%69,045
Aug 14, 2024180.46181.63180.35181.20179.190.44%80,469
Aug 13, 2024179.40180.44178.79180.40178.400.82%78,797
Aug 12, 2024179.85179.98178.48178.94176.96-0.27%64,782
Aug 9, 2024179.23180.00178.20179.42177.43-0.01%61,628