Vanguard S&P 500 Value ETF (VOOV)

VOOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	225.95	226.14	225.09	225.70	225.70	0.64%	77,659
Sep 16, 2026	226.41	226.54	223.15	224.26	224.26	-0.80%	64,853
Sep 15, 2026	226.54	226.82	225.77	226.07	226.07	-0.34%	64,628
Sep 14, 2026	227.21	227.71	226.55	226.85	226.85	-0.15%	74,807
Sep 11, 2026	226.92	227.65	226.90	227.20	227.20	0.85%	80,977
Sep 10, 2026	225.51	225.80	224.97	225.28	225.28	-0.31%	70,643
Sep 9, 2026	227.02	227.02	225.76	225.98	225.98	-0.60%	57,457
Sep 8, 2026	228.02	228.08	227.20	227.35	227.35	-0.59%	67,268
Sep 4, 2026	229.08	229.39	228.52	228.70	228.70	-0.70%	42,011
Sep 3, 2026	229.23	230.41	228.73	230.31	230.31	0.76%	71,307
Sep 2, 2026	227.92	228.86	227.80	228.57	228.57	0.41%	53,229
Sep 1, 2026	228.27	228.69	227.25	227.64	227.64	-0.32%	78,069
Aug 31, 2026	228.71	228.72	228.01	228.36	228.36	-0.36%	97,378
Aug 28, 2026	229.39	229.94	228.73	229.19	229.19	0.13%	54,298
Aug 27, 2026	228.88	229.39	228.30	228.90	228.90	-0.34%	58,232
Aug 26, 2026	228.75	230.08	228.74	229.67	229.67	0.15%	40,065
Aug 25, 2026	229.66	229.66	228.91	229.32	229.32	-0.08%	65,597
Aug 24, 2026	229.17	229.81	229.07	229.51	229.51	0.21%	62,253
Aug 21, 2026	228.95	229.45	228.56	229.03	229.03	0.45%	55,951
Aug 20, 2026	229.07	229.95	227.92	228.01	228.01	-0.95%	61,492
Aug 19, 2026	229.76	231.66	229.76	230.20	230.20	0.76%	83,535
Aug 18, 2026	228.93	229.36	228.41	228.47	228.47	-0.03%	72,109
Aug 17, 2026	229.39	229.84	228.53	228.54	228.54	-0.58%	62,020
Aug 14, 2026	229.88	230.10	229.66	229.87	229.87	0.07%	40,699
Aug 13, 2026	229.12	230.07	228.84	229.71	229.71	0.57%	55,384
Aug 12, 2026	228.52	228.66	227.61	228.41	228.41	0.08%	75,575
Aug 11, 2026	227.77	228.78	227.77	228.23	228.23	0.01%	44,455
Aug 10, 2026	227.15	228.20	227.00	228.20	228.20	0.26%	64,756
Aug 7, 2026	226.60	227.67	226.36	227.60	227.60	0.51%	63,505
Aug 6, 2026	227.82	227.94	225.95	226.45	226.45	-0.26%	56,269
Aug 5, 2026	228.26	228.26	226.50	227.04	227.04	-0.17%	76,165
Aug 4, 2026	224.97	227.76	224.32	227.43	227.43	1.06%	119,909
Aug 3, 2026	224.70	225.16	224.37	225.04	225.04	0.63%	86,350
Jul 31, 2026	223.69	224.24	221.96	223.63	223.63	-0.21%	95,000
Jul 30, 2026	224.01	224.23	222.25	224.10	224.10	-0.10%	74,830
Jul 29, 2026	226.36	226.63	224.23	224.32	224.32	-0.82%	80,652
Jul 28, 2026	225.50	226.75	225.50	226.18	226.18	0.82%	67,605
Jul 27, 2026	224.24	225.10	223.87	224.33	224.33	0.47%	79,959
Jul 24, 2026	221.56	223.80	221.56	223.29	223.29	0.88%	58,641
Jul 23, 2026	221.60	222.20	220.86	221.34	221.34	-0.63%	78,180
Jul 22, 2026	223.24	223.71	222.48	222.75	222.75	0.05%	66,621
Jul 21, 2026	221.84	222.85	221.31	222.64	222.64	0.41%	38,939
Jul 20, 2026	223.38	223.49	221.70	221.74	221.74	-0.63%	55,329
Jul 17, 2026	223.72	225.48	222.90	223.15	223.15	-0.52%	60,861
Jul 16, 2026	222.76	224.33	222.76	224.32	224.32	0.85%	71,790
Jul 15, 2026	222.40	223.20	222.05	222.42	222.42	0.21%	59,716
Jul 14, 2026	222.76	223.35	221.83	221.95	221.95	-0.46%	77,587
Jul 13, 2026	222.82	223.79	222.52	222.97	222.97	0.22%	58,419
Jul 10, 2026	222.27	222.81	222.01	222.49	222.49	0.20%	41,358
Jul 9, 2026	221.15	222.20	220.70	222.04	222.04	0.47%	41,541

Data Source: S&P Global Market Intelligence Last updated: Sep 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.