VOOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	223.24	223.24	222.56	222.82	222.82	-0.33%	61,430
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
Aug 26, 2026	228.75	230.08	228.74	229.67	228.70	0.15%	40,312
Aug 25, 2026	229.66	229.66	228.91	229.32	228.36	-0.08%	65,617
Aug 24, 2026	229.17	229.81	229.07	229.51	228.55	0.21%	62,437
Aug 21, 2026	228.95	229.45	228.56	229.03	228.07	0.45%	56,043
Aug 20, 2026	229.07	229.95	227.92	228.01	227.05	-0.95%	61,527
Aug 19, 2026	229.76	231.66	229.76	230.20	229.23	0.76%	85,389
Aug 18, 2026	228.93	229.36	228.41	228.47	227.51	-0.03%	72,146
Aug 17, 2026	229.39	229.84	228.53	228.54	227.57	-0.58%	62,525
Aug 14, 2026	229.88	230.10	229.66	229.87	228.90	0.07%	40,757
Aug 13, 2026	229.12	230.07	228.84	229.71	228.74	0.57%	55,419
Aug 12, 2026	228.52	228.66	227.61	228.41	227.45	0.08%	75,881
Aug 11, 2026	227.77	228.78	227.77	228.23	227.27	0.01%	44,881
Aug 10, 2026	227.15	228.20	227.00	228.20	227.24	0.26%	64,808
Aug 7, 2026	226.60	227.67	226.36	227.60	226.64	0.51%	64,135
Aug 6, 2026	227.82	227.94	225.95	226.45	225.50	-0.26%	56,319
Aug 5, 2026	228.26	228.26	226.50	227.04	226.09	-0.17%	76,175
Aug 4, 2026	224.97	227.76	224.32	227.43	226.47	1.06%	119,943
Aug 3, 2026	224.70	225.16	224.37	225.04	224.09	0.63%	86,473
Jul 31, 2026	223.69	224.24	221.96	223.63	222.69	-0.21%	95,040
Jul 30, 2026	224.01	224.23	222.25	224.10	223.16	-0.10%	75,015
Jul 29, 2026	226.36	226.63	224.23	224.32	223.38	-0.82%	80,714