Skip to main content
logo
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
217.03
-1.60 (-0.73%)
Jun 10, 2026, 4:00 PM EDT - Market closed

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2026218.53219.08216.96217.03217.03-0.73%63,986
Jun 9, 2026219.00219.60216.31218.63218.630.16%82,723
Jun 8, 2026219.43220.35218.24218.28218.28-0.16%54,035
Jun 5, 2026221.10221.34218.64218.64218.64-1.20%83,213
Jun 4, 2026220.63221.61220.63221.29221.290.94%58,187
Jun 3, 2026219.40220.19219.12219.23219.23-0.40%54,228
Jun 2, 2026218.59220.13218.36220.10220.100.52%64,311
Jun 1, 2026219.07219.35218.49218.97218.97-0.55%127,499
May 29, 2026220.70220.93220.11220.17220.17-0.10%82,547
May 28, 2026220.39220.64219.79220.38220.380.08%82,014
May 27, 2026220.21220.80220.01220.21220.210.09%57,513
May 26, 2026220.67220.94219.85220.02220.02-0.06%73,185
May 22, 2026219.12220.62219.12220.16220.160.85%81,316
May 21, 2026217.08218.47215.94218.31218.310.09%46,092
May 20, 2026216.74218.20216.46218.12218.120.64%63,674
May 19, 2026216.59217.35215.83216.74216.74-0.22%85,444
May 18, 2026216.00217.22215.75217.22217.220.63%49,052
May 15, 2026216.55216.79215.66215.85215.85-0.70%45,175
May 14, 2026217.35218.11216.93217.37217.370.20%98,743
May 13, 2026216.80217.15216.10216.93216.93-0.06%92,091
May 12, 2026216.67217.21215.58217.06217.060.10%79,736
May 11, 2026216.86217.16216.39216.84216.840.10%60,726
May 8, 2026216.59217.06216.11216.62216.620.31%73,172
May 7, 2026217.13217.20215.57215.95215.95-0.54%73,797
May 6, 2026216.57217.62216.57217.13217.130.48%69,613
May 5, 2026214.95216.68214.79216.09216.090.76%73,381
May 4, 2026214.99216.06214.15214.46214.46-0.60%70,192
May 1, 2026216.73217.50215.75215.75215.75-0.09%146,823
Apr 30, 2026213.45216.30212.98215.95215.951.27%65,804
Apr 29, 2026212.64213.25212.41213.25213.250.28%56,259
Apr 28, 2026213.32213.51212.24212.66212.660.09%45,494
Apr 27, 2026212.61213.70212.31212.46212.46-0.30%70,652
Apr 24, 2026213.87214.06212.71213.09213.09-0.05%48,667
Apr 23, 2026212.57213.45211.66213.20213.200.29%84,638
Apr 22, 2026213.14213.70212.17212.58212.580.20%95,476
Apr 21, 2026214.24214.38211.98212.15212.15-0.61%151,978
Apr 20, 2026213.12213.96213.02213.45213.450.12%56,947
Apr 17, 2026211.98214.04211.92213.19213.190.97%133,852
Apr 16, 2026210.64211.28210.42211.14211.140.28%66,024
Apr 15, 2026210.17210.78209.36210.54210.540.25%105,977
Apr 14, 2026209.39210.30209.00210.01210.010.15%76,770
Apr 13, 2026207.67209.69207.31209.69209.690.77%74,577
Apr 10, 2026209.62209.62207.74208.08208.08-0.73%110,457
Apr 9, 2026208.21209.91208.21209.61209.610.38%68,975
Apr 8, 2026207.49208.81207.41208.81208.812.00%73,146
Apr 7, 2026204.80204.80203.52204.71204.71-0.35%69,452
Apr 6, 2026204.34205.51204.16205.43205.430.45%139,090
Apr 2, 2026202.87205.17202.29204.51204.510.16%95,704
Apr 1, 2026204.26204.72203.87204.19204.190.20%133,488
Mar 31, 2026202.23204.22201.45203.79203.791.68%115,960