Vanguard S&P 500 Value ETF (VOOV)

VOOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	222.09	222.18	220.50	221.01	221.01	-0.79%	63,541
Jul 7, 2026	223.89	224.23	222.56	222.77	222.77	-0.11%	60,497
Jul 6, 2026	222.52	223.10	222.04	223.01	223.01	0.32%	53,353
Jul 2, 2026	221.04	222.30	220.82	222.30	222.30	1.09%	57,189
Jul 1, 2026	219.23	221.17	219.10	219.91	219.91	0.32%	76,876
Jun 30, 2026	219.02	219.73	218.73	219.21	219.21	0.02%	62,329
Jun 29, 2026	219.36	219.68	218.57	219.17	219.17	0.47%	48,566
Jun 26, 2026	217.96	219.27	217.96	218.14	218.14	-0.13%	98,474
Jun 25, 2026	219.29	220.24	218.10	218.43	218.43	-0.06%	84,060
Jun 24, 2026	218.37	219.94	218.12	218.57	218.57	0.10%	62,701
Jun 23, 2026	218.86	220.04	218.38	219.26	218.34	-0.34%	65,782
Jun 22, 2026	219.79	220.80	219.67	220.00	219.08	0.25%	59,158
Jun 18, 2026	220.60	220.60	219.20	219.46	218.54	0.24%	56,475
Jun 17, 2026	221.78	222.10	218.46	218.94	218.02	-1.40%	80,457
Jun 16, 2026	222.07	222.98	221.79	222.04	221.11	0.11%	53,959
Jun 15, 2026	221.97	222.62	221.63	221.79	220.86	0.42%	67,107
Jun 12, 2026	220.06	221.08	219.29	220.86	219.93	0.67%	70,742
Jun 11, 2026	217.96	220.23	217.25	219.38	218.46	1.08%	96,197
Jun 10, 2026	218.53	219.08	216.96	217.03	216.12	-0.73%	64,156
Jun 9, 2026	219.00	219.60	216.31	218.63	217.71	0.16%	82,993
Jun 8, 2026	219.43	220.35	218.24	218.28	217.37	-0.16%	54,062
Jun 5, 2026	221.10	221.34	218.64	218.64	217.72	-1.20%	83,921
Jun 4, 2026	220.63	221.61	220.63	221.29	220.36	0.94%	58,271
Jun 3, 2026	219.40	220.19	219.12	219.23	218.31	-0.40%	54,463
Jun 2, 2026	218.59	220.13	218.36	220.10	219.18	0.52%	64,348
Jun 1, 2026	219.07	219.35	218.49	218.97	218.05	-0.55%	127,711
May 29, 2026	220.70	220.93	220.11	220.17	219.25	-0.10%	82,617
May 28, 2026	220.39	220.64	219.79	220.38	219.46	0.08%	82,049
May 27, 2026	220.21	220.80	220.01	220.21	219.29	0.09%	57,517
May 26, 2026	220.67	220.94	219.85	220.02	219.10	-0.06%	73,245
May 22, 2026	219.12	220.62	219.12	220.16	219.24	0.85%	81,384
May 21, 2026	217.08	218.47	215.94	218.31	217.40	0.09%	46,147
May 20, 2026	216.74	218.20	216.46	218.12	217.21	0.64%	64,806
May 19, 2026	216.59	217.35	215.83	216.74	215.83	-0.22%	85,503
May 18, 2026	216.00	217.22	215.75	217.22	216.31	0.63%	49,073
May 15, 2026	216.55	216.79	215.66	215.85	214.95	-0.70%	45,175
May 14, 2026	217.35	218.11	216.93	217.37	216.46	0.20%	98,743
May 13, 2026	216.80	217.15	216.10	216.93	216.02	-0.06%	92,091
May 12, 2026	216.67	217.21	215.58	217.06	216.15	0.10%	79,736
May 11, 2026	216.86	217.16	216.39	216.84	215.93	0.10%	60,726
May 8, 2026	216.59	217.06	216.11	216.62	215.71	0.31%	73,172

Data Source: S&P Global Market Intelligence Last updated: Jul 21, 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:

Jul 21, 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.