Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
179.71
-1.29 (-0.71%)
At close: Mar 13, 2025, 4:00 PM
181.17
+1.46 (0.81%)
After-hours: Mar 13, 2025, 7:51 PM EST
VOOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 181.11 | 181.80 | 179.19 | 179.71 | 179.71 | -0.71% | 128,299 |
| Mar 12, 2025 | 182.51 | 182.72 | 180.01 | 181.00 | 181.00 | -0.55% | 190,256 |
| Mar 11, 2025 | 184.33 | 184.33 | 181.22 | 182.01 | 182.01 | -1.55% | 182,060 |
| Mar 10, 2025 | 185.97 | 186.83 | 183.39 | 184.87 | 184.87 | -1.50% | 147,832 |
| Mar 7, 2025 | 185.78 | 188.15 | 185.70 | 187.69 | 187.69 | 0.81% | 110,348 |
| Mar 6, 2025 | 185.88 | 187.06 | 185.03 | 186.18 | 186.18 | -0.62% | 198,872 |
| Mar 5, 2025 | 185.60 | 187.96 | 184.74 | 187.35 | 187.35 | 0.82% | 102,392 |
| Mar 4, 2025 | 187.83 | 188.19 | 185.46 | 185.82 | 185.82 | -1.53% | 168,491 |
| Mar 3, 2025 | 191.00 | 191.73 | 187.71 | 188.71 | 188.71 | -1.02% | 136,607 |
| Feb 28, 2025 | 188.59 | 190.66 | 187.76 | 190.66 | 190.66 | 1.37% | 101,196 |
| Feb 27, 2025 | 189.35 | 190.32 | 188.06 | 188.09 | 188.09 | -0.56% | 103,553 |
| Feb 26, 2025 | 190.31 | 190.55 | 188.64 | 189.15 | 189.15 | -0.59% | 90,996 |
| Feb 25, 2025 | 190.32 | 190.89 | 189.51 | 190.28 | 190.28 | 0.11% | 94,529 |
| Feb 24, 2025 | 190.30 | 190.96 | 189.80 | 190.07 | 190.07 | 0.05% | 118,548 |
| Feb 21, 2025 | 191.55 | 191.75 | 189.82 | 189.98 | 189.98 | -0.97% | 79,339 |
| Feb 20, 2025 | 191.59 | 192.00 | 191.00 | 191.85 | 191.85 | -0.11% | 72,704 |
| Feb 19, 2025 | 190.78 | 192.09 | 190.77 | 192.06 | 192.06 | 0.53% | 124,435 |
| Feb 18, 2025 | 190.09 | 191.07 | 189.86 | 191.05 | 191.05 | 0.45% | 141,920 |
| Feb 14, 2025 | 190.75 | 191.26 | 190.12 | 190.19 | 190.19 | -0.19% | 66,647 |
| Feb 13, 2025 | 189.25 | 190.57 | 189.00 | 190.55 | 190.55 | 0.78% | 129,855 |
| Feb 12, 2025 | 188.29 | 189.28 | 188.00 | 189.07 | 189.07 | -0.32% | 75,548 |
| Feb 11, 2025 | 188.45 | 189.76 | 188.45 | 189.68 | 189.68 | 0.52% | 53,730 |
| Feb 10, 2025 | 188.87 | 188.87 | 188.02 | 188.69 | 188.69 | 0.36% | 76,096 |
| Feb 7, 2025 | 189.76 | 189.85 | 187.91 | 188.02 | 188.02 | -0.92% | 96,134 |
| Feb 6, 2025 | 190.31 | 190.45 | 188.93 | 189.76 | 189.76 | -0.05% | 89,801 |
| Feb 5, 2025 | 189.01 | 189.94 | 188.31 | 189.85 | 189.85 | 0.32% | 83,917 |
| Feb 4, 2025 | 188.17 | 189.47 | 187.85 | 189.24 | 189.24 | 0.30% | 97,136 |
| Feb 3, 2025 | 187.44 | 189.48 | 186.77 | 188.67 | 188.67 | -0.60% | 252,306 |
| Jan 31, 2025 | 191.60 | 191.65 | 189.50 | 189.81 | 189.81 | -0.57% | 96,889 |
| Jan 30, 2025 | 190.60 | 191.46 | 189.96 | 190.89 | 190.89 | 0.13% | 87,026 |
| Jan 29, 2025 | 190.87 | 191.51 | 190.20 | 190.64 | 190.64 | -0.16% | 139,482 |
| Jan 28, 2025 | 191.31 | 191.91 | 190.84 | 190.95 | 190.95 | -0.33% | 102,504 |
| Jan 27, 2025 | 188.91 | 191.59 | 188.91 | 191.59 | 191.59 | 1.00% | 120,158 |
| Jan 24, 2025 | 189.88 | 190.11 | 189.40 | 189.69 | 189.69 | -0.13% | 85,752 |
| Jan 23, 2025 | 188.92 | 189.95 | 188.72 | 189.94 | 189.94 | 0.61% | 98,816 |
| Jan 22, 2025 | 189.08 | 189.27 | 188.57 | 188.78 | 188.78 | -0.19% | 127,873 |
| Jan 21, 2025 | 188.00 | 189.14 | 188.00 | 189.14 | 189.14 | 0.78% | 115,305 |
| Jan 17, 2025 | 187.83 | 188.05 | 187.38 | 187.68 | 187.68 | 0.71% | 353,770 |
| Jan 16, 2025 | 186.10 | 186.61 | 185.60 | 186.36 | 186.36 | 0.07% | 94,242 |
| Jan 15, 2025 | 186.20 | 186.83 | 185.65 | 186.23 | 186.23 | 1.19% | 77,612 |
| Jan 14, 2025 | 183.80 | 184.14 | 182.68 | 184.04 | 184.04 | 0.45% | 87,028 |
| Jan 13, 2025 | 181.38 | 183.21 | 181.31 | 183.21 | 183.21 | 0.78% | 87,677 |
| Jan 10, 2025 | 183.88 | 183.88 | 181.60 | 181.80 | 181.80 | -1.60% | 273,408 |
| Jan 8, 2025 | 184.51 | 184.81 | 183.46 | 184.75 | 184.75 | 0.08% | 82,822 |
| Jan 7, 2025 | 185.86 | 186.32 | 184.08 | 184.61 | 184.61 | -0.33% | 116,808 |
| Jan 6, 2025 | 185.89 | 186.96 | 184.90 | 185.23 | 185.23 | 0.13% | 103,066 |
| Jan 3, 2025 | 184.46 | 185.26 | 183.79 | 184.99 | 184.99 | 0.76% | 102,938 |
| Jan 2, 2025 | 185.49 | 185.75 | 182.84 | 183.60 | 183.60 | -0.49% | 151,400 |
| Dec 31, 2024 | 184.88 | 185.36 | 183.93 | 184.51 | 184.51 | 0.07% | 135,601 |
| Dec 30, 2024 | 184.76 | 185.03 | 183.25 | 184.39 | 184.39 | -1.12% | 144,811 |