Skip to main content
logo
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
210.06
+1.15 (0.55%)
Jan 9, 2026, 4:00 PM EST - Market closed

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026209.21210.36208.83210.06210.060.55%94,659
Jan 8, 2026206.65209.27206.45208.91208.910.93%76,992
Jan 7, 2026209.22209.35206.98206.98206.98-0.99%129,553
Jan 6, 2026207.39209.31207.35209.05209.050.74%108,890
Jan 5, 2026206.02208.08206.02207.51207.510.92%110,135
Jan 2, 2026205.31205.90204.45205.61205.610.37%78,500
Dec 31, 2025206.40206.40204.82204.85204.85-0.76%72,543
Dec 30, 2025206.60206.65206.25206.41206.41-0.11%54,373
Dec 29, 2025206.69207.17206.34206.63206.63-0.14%75,904
Dec 26, 2025206.91207.20206.49206.92206.92-0.07%56,976
Dec 24, 2025206.14207.32206.14207.07207.070.52%81,106
Dec 23, 2025205.77206.12205.68206.00206.00-0.01%79,442
Dec 22, 2025205.29206.27205.17206.03206.030.09%89,704
Dec 19, 2025205.29206.36205.29205.84204.890.40%76,775
Dec 18, 2025205.68206.33204.53205.03204.090.25%81,143
Dec 17, 2025205.39205.86204.37204.52203.58-0.18%87,957
Dec 16, 2025206.22206.30204.20204.88203.94-0.74%62,478
Dec 15, 2025207.23207.29205.84206.41205.460.06%67,066
Dec 12, 2025207.39207.59205.85206.28205.33-0.46%112,125
Dec 11, 2025205.82207.24205.76207.23206.280.64%71,121
Dec 10, 2025203.83206.22203.60205.91204.960.99%97,331
Dec 9, 2025204.30205.08203.82203.90202.96-0.14%52,884
Dec 8, 2025205.04205.04203.85204.19203.25-0.30%67,094
Dec 5, 2025204.88205.73204.79204.80203.860.01%85,341
Dec 4, 2025205.20205.50203.98204.77203.83-0.27%56,988
Dec 3, 2025204.18205.51204.18205.33204.390.50%55,165
Dec 2, 2025204.51204.73203.75204.31203.370.07%53,109
Dec 1, 2025204.22205.14204.02204.17203.23-0.49%72,327
Nov 28, 2025203.88205.18203.88205.18204.240.77%47,079
Nov 26, 2025202.71204.34202.67203.62202.680.73%74,166
Nov 25, 2025200.12202.48200.12202.14201.211.01%90,046
Nov 24, 2025199.71200.55198.89200.12199.200.53%56,195
Nov 21, 2025197.09200.13196.93199.06198.141.41%97,889
Nov 20, 2025200.47201.13196.29196.29195.39-1.26%74,629
Nov 19, 2025199.19199.98198.07198.79197.88-0.38%85,261
Nov 18, 2025199.63200.51198.68199.54198.62-0.39%76,841
Nov 17, 2025202.08202.43199.67200.33199.41-1.11%79,470
Nov 14, 2025201.97203.48201.56202.57201.64-0.21%48,133
Nov 13, 2025204.42205.15202.71202.99202.06-0.95%71,267
Nov 12, 2025204.43205.30204.43204.93203.990.45%87,514
Nov 11, 2025202.38204.16202.38204.02203.080.89%53,364
Nov 10, 2025201.61202.42200.77202.23201.300.70%68,566
Nov 7, 2025199.76200.88199.00200.82199.900.42%53,721
Nov 6, 2025200.81201.22199.70199.98199.06-0.65%167,182
Nov 5, 2025200.49201.74200.36201.28200.350.39%57,334
Nov 4, 2025200.08201.06199.78200.50199.58-0.42%78,980
Nov 3, 2025202.28202.28200.07201.35200.42-0.22%60,218
Oct 31, 2025202.07202.34200.94201.79200.860.33%63,952
Oct 30, 2025201.25202.75201.12201.12200.20-0.49%88,406
Oct 29, 2025203.28203.36201.37202.11201.18-0.71%77,872