Skip to main content
logo
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
221.15
+1.94 (0.88%)
Jul 1, 2026, 12:32 PM EDT - Market open

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 2026219.23220.89219.10221.01-0.82%28,248
Jun 30, 2026219.02219.73218.73219.21219.210.02%62,329
Jun 29, 2026219.36219.68218.57219.17219.170.47%48,566
Jun 26, 2026217.96219.27217.96218.14218.14-0.13%98,474
Jun 25, 2026219.29220.24218.10218.43218.43-0.06%84,060
Jun 24, 2026218.37219.94218.12218.57218.570.10%62,701
Jun 23, 2026218.86220.04218.38219.26218.34-0.34%65,782
Jun 22, 2026219.79220.80219.67220.00219.080.25%59,158
Jun 18, 2026220.60220.60219.20219.46218.540.24%56,475
Jun 17, 2026221.78222.10218.46218.94218.02-1.40%80,457
Jun 16, 2026222.07222.98221.79222.04221.110.11%53,959
Jun 15, 2026221.97222.62221.63221.79220.860.42%67,107
Jun 12, 2026220.06221.08219.29220.86219.930.67%70,742
Jun 11, 2026217.96220.23217.25219.38218.461.08%96,197
Jun 10, 2026218.53219.08216.96217.03216.12-0.73%64,156
Jun 9, 2026219.00219.60216.31218.63217.710.16%82,993
Jun 8, 2026219.43220.35218.24218.28217.37-0.16%54,062
Jun 5, 2026221.10221.34218.64218.64217.72-1.20%83,921
Jun 4, 2026220.63221.61220.63221.29220.360.94%58,271
Jun 3, 2026219.40220.19219.12219.23218.31-0.40%54,463
Jun 2, 2026218.59220.13218.36220.10219.180.52%64,348
Jun 1, 2026219.07219.35218.49218.97218.05-0.55%127,711
May 29, 2026220.70220.93220.11220.17219.25-0.10%82,617
May 28, 2026220.39220.64219.79220.38219.460.08%82,049
May 27, 2026220.21220.80220.01220.21219.290.09%57,517
May 26, 2026220.67220.94219.85220.02219.10-0.06%73,245
May 22, 2026219.12220.62219.12220.16219.240.85%81,384
May 21, 2026217.08218.47215.94218.31217.400.09%46,147
May 20, 2026216.74218.20216.46218.12217.210.64%64,806
May 19, 2026216.59217.35215.83216.74215.83-0.22%85,503
May 18, 2026216.00217.22215.75217.22216.310.63%49,073
May 15, 2026216.55216.79215.66215.85214.95-0.70%45,175
May 14, 2026217.35218.11216.93217.37216.460.20%98,743
May 13, 2026216.80217.15216.10216.93216.02-0.06%92,091
May 12, 2026216.67217.21215.58217.06216.150.10%79,736
May 11, 2026216.86217.16216.39216.84215.930.10%60,726
May 8, 2026216.59217.06216.11216.62215.710.31%73,172
May 7, 2026217.13217.20215.57215.95215.05-0.54%73,797
May 6, 2026216.57217.62216.57217.13216.220.48%69,613
May 5, 2026214.95216.68214.79216.09215.180.76%73,381
May 4, 2026214.99216.06214.15214.46213.56-0.60%70,192
May 1, 2026216.73217.50215.75215.75214.85-0.09%146,823
Apr 30, 2026213.45216.30212.98215.95215.051.27%65,804
Apr 29, 2026212.64213.25212.41213.25212.360.28%56,259
Apr 28, 2026213.32213.51212.24212.66211.770.09%45,494
Apr 27, 2026212.61213.70212.31212.46211.57-0.30%70,652
Apr 24, 2026213.87214.06212.71213.09212.20-0.05%48,667
Apr 23, 2026212.57213.45211.66213.20212.310.29%84,638
Apr 22, 2026213.14213.70212.17212.58211.690.20%95,476
Apr 21, 2026214.24214.38211.98212.15211.26-0.61%151,978