Skip to main content
logo
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
212.46
-0.12 (-0.06%)
Apr 23, 2026, 1:30 PM EDT - Market open

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026212.77212.77212.77212.77-0.09%4,962
Apr 22, 2026213.14213.70212.17212.58212.580.20%95,394
Apr 21, 2026214.24214.38211.98212.15212.15-0.61%151,876
Apr 20, 2026213.12213.96213.02213.45213.450.12%56,859
Apr 17, 2026211.98214.04211.92213.19213.190.97%133,752
Apr 16, 2026210.64211.28210.42211.14211.140.28%65,983
Apr 15, 2026210.17210.78209.36210.54210.540.25%105,941
Apr 14, 2026209.39210.30209.00210.01210.010.15%76,040
Apr 13, 2026207.67209.69207.31209.69209.690.77%74,572
Apr 10, 2026209.62209.62207.74208.08208.08-0.73%110,179
Apr 9, 2026208.21209.91208.21209.61209.610.38%68,535
Apr 8, 2026207.49208.81207.41208.81208.812.00%72,819
Apr 7, 2026204.80204.80203.52204.71204.71-0.35%64,238
Apr 6, 2026204.34205.51204.16205.43205.430.45%139,033
Apr 2, 2026202.87205.17202.29204.51204.510.16%95,584
Apr 1, 2026204.26204.72203.87204.19204.190.20%133,117
Mar 31, 2026202.23204.22201.45203.79203.791.68%115,816
Mar 30, 2026202.00202.24199.87200.43200.430.03%71,908
Mar 27, 2026202.50202.50199.97200.36200.36-1.26%81,056
Mar 26, 2026203.17204.84202.78202.91202.91-0.55%107,986
Mar 25, 2026204.29205.11203.41204.03204.030.54%84,176
Mar 24, 2026201.27204.11201.24202.93202.93-0.18%67,455
Mar 23, 2026204.19205.22203.21203.29202.360.93%275,156
Mar 20, 2026203.35203.56200.78201.41200.49-1.01%97,769
Mar 19, 2026202.93204.36202.30203.47202.54-0.07%123,476
Mar 18, 2026205.95206.11203.62203.62202.69-1.53%55,872
Mar 17, 2026207.18208.02206.70206.79205.840.33%43,980
Mar 16, 2026206.04206.84205.71206.10205.160.75%65,543
Mar 13, 2026205.83206.64204.38204.56203.62-0.12%54,525
Mar 12, 2026206.06206.66204.81204.81203.87-1.31%52,218
Mar 11, 2026208.13208.34206.85207.53206.58-0.31%57,779
Mar 10, 2026208.76210.10207.70208.18207.23-0.48%73,752
Mar 9, 2026207.16209.61205.34209.18208.220.15%160,195
Mar 6, 2026209.13209.30207.22208.86207.90-1.08%93,095
Mar 5, 2026212.00212.67210.00211.14210.17-1.05%73,476
Mar 4, 2026212.95213.73211.74213.37212.390.34%94,643
Mar 3, 2026211.85213.31209.75212.64211.67-0.84%109,259
Mar 2, 2026213.04215.08212.90214.44213.46-0.14%78,721
Feb 27, 2026213.57214.82212.90214.75213.770.10%120,573
Feb 26, 2026214.40215.00213.40214.54213.560.19%102,081
Feb 25, 2026214.05214.22213.00214.14213.160.21%80,389
Feb 24, 2026212.24213.95212.19213.70212.720.81%71,766
Feb 23, 2026212.89213.81211.42211.98211.01-0.86%87,551
Feb 20, 2026212.19213.81211.90213.81212.830.43%88,244
Feb 19, 2026213.25213.54212.14212.89211.91-0.32%158,315
Feb 18, 2026213.18214.04212.73213.57212.590.39%91,227
Feb 17, 2026213.06213.87211.40212.73211.75-0.10%95,348
Feb 13, 2026211.62213.88211.26212.94211.960.58%97,025
Feb 12, 2026214.96215.48211.38211.71210.74-1.31%105,476
Feb 11, 2026214.84215.04214.00214.53213.550.22%153,961