VOOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	235.80	235.80	228.78	228.40	228.40	-2.80%	120,673
Nov 4, 2026	233.36	235.08	232.97	234.97	234.97	2.13%	89,036
Nov 3, 2026	230.45	230.96	229.80	230.07	230.07	-0.68%	67,958
Nov 2, 2026	231.60	232.81	231.44	231.65	231.65	0.22%	91,419
Oct 30, 2026	232.66	232.66	230.31	231.13	231.13	-0.82%	74,708
Oct 29, 2026	232.00	233.04	231.92	233.04	233.04	0.85%	37,723
Oct 28, 2026	230.60	231.22	230.31	231.07	231.07	0.07%	60,696
Oct 27, 2026	230.49	231.07	230.11	230.90	230.90	0.14%	64,589
Oct 26, 2026	230.01	231.25	230.01	230.58	230.58	0.29%	45,684
Oct 23, 2026	230.20	230.50	229.11	229.92	229.92	-0.58%	72,920
Oct 22, 2026	229.46	231.29	229.25	231.27	231.27	0.62%	54,910
Oct 21, 2026	229.17	230.06	228.80	229.85	229.85	0.38%	76,594
Oct 20, 2026	227.64	229.33	227.64	228.99	228.99	0.82%	84,854
Oct 19, 2026	227.33	228.01	226.97	227.12	227.12	-0.09%	79,941
Oct 16, 2026	228.42	229.00	226.67	227.32	227.32	-0.09%	106,585
Oct 15, 2026	227.03	227.68	226.84	227.52	227.52	0.72%	136,975
Oct 14, 2026	225.47	225.95	224.92	225.89	225.89	-0.01%	94,800
Oct 13, 2026	226.51	226.76	225.49	225.91	225.91	0.03%	68,918
Oct 12, 2026	225.50	225.92	225.37	225.85	225.85	0.37%	74,017
Oct 9, 2026	223.89	225.21	223.89	225.02	225.02	0.35%	90,834
Oct 8, 2026	222.49	224.23	222.22	224.23	224.23	0.63%	54,155
Oct 7, 2026	223.00	223.24	222.41	222.82	222.82	-0.33%	61,416
Oct 6, 2026	223.00	223.93	223.00	223.55	223.55	0.42%	56,312
Oct 5, 2026	221.48	222.92	220.72	222.62	222.62	0.45%	66,277
Oct 2, 2026	221.71	222.22	221.10	221.62	221.62	0.39%	98,099
Oct 1, 2026	220.21	220.89	219.32	220.77	220.77	0.20%	102,632
Sep 30, 2026	221.76	222.24	220.30	220.34	220.34	-0.48%	52,138
Sep 29, 2026	221.97	222.27	220.73	221.41	221.41	-0.49%	66,268
Sep 28, 2026	223.19	223.28	222.22	222.49	222.49	-0.70%	71,721
Sep 25, 2026	223.44	224.27	222.69	224.06	224.06	0.36%	82,053
Sep 24, 2026	223.72	224.20	222.92	223.25	223.25	-0.33%	71,716
Sep 23, 2026	224.83	224.89	223.68	223.98	223.98	-0.41%	69,113
Sep 22, 2026	226.65	226.79	225.61	225.86	224.91	-0.21%	51,794
Sep 21, 2026	225.91	226.74	225.00	226.34	225.39	0.66%	58,691
Sep 18, 2026	225.49	225.49	224.29	224.86	223.91	-0.37%	66,907
Sep 17, 2026	225.95	226.14	225.09	225.70	224.75	0.64%	77,879
Sep 16, 2026	226.41	226.54	223.15	224.26	223.32	-0.80%	64,932
Sep 15, 2026	226.54	226.82	225.77	226.07	225.12	-0.34%	64,755
Sep 14, 2026	227.21	227.71	226.55	226.85	225.90	-0.15%	75,082
Sep 11, 2026	226.92	227.65	226.90	227.20	226.24	0.85%	81,049
Sep 10, 2026	225.51	225.80	224.97	225.28	224.33	-0.31%	70,718
Sep 9, 2026	227.02	227.02	225.76	225.98	225.03	-0.60%	57,534
Sep 8, 2026	228.02	228.08	227.20	227.35	226.39	-0.59%	67,340
Sep 4, 2026	229.08	229.39	228.52	228.70	227.74	-0.70%	42,016
Sep 3, 2026	229.23	230.41	228.73	230.31	229.34	0.76%	71,352
Sep 2, 2026	227.92	228.86	227.80	228.57	227.61	0.41%	53,825
Sep 1, 2026	228.27	228.69	227.25	227.64	226.68	-0.32%	78,802
Aug 31, 2026	228.71	228.72	228.01	228.36	227.40	-0.36%	97,462
Aug 28, 2026	229.39	229.94	228.73	229.19	228.23	0.13%	54,304
Aug 27, 2026	228.88	229.39	228.30	228.90	227.94	-0.34%	58,356