Vanguard S&P 500 Value Index Fund ETF Shares (VOOV) Historical Stock Data
174.07 ↓0.35 (-0.20%)
As of April 26, 2024, 2:05pm EST.
Historical Data
In the past 30 trading days, VOOV is down -0.10% a day on average. There have been 15 days where Vanguard S&P 500 Value Index Fund ETF Shares closed green and 15 days where VOOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 173.91 | 174.07 | ↑$0.16 (0.09%) | 173.91 | 174.70 | 56.66K |
| 2024-04-25 | 174.25 | 174.42 | ↑$0.17 (0.10%) | 173.19 | 174.76 | 67.49K |
| 2024-04-24 | 174.56 | 174.99 | ↑$0.43 (0.25%) | 174.16 | 175.22 | 72.57K |
| 2024-04-23 | 174.38 | 175.07 | ↑$0.69 (0.40%) | 174.09 | 175.32 | 69.88K |
| 2024-04-22 | 173.14 | 173.83 | ↑$0.69 (0.40%) | 172.34 | 174.65 | 113.87K |
| 2024-04-19 | 171.41 | 172.40 | ↑$0.99 (0.58%) | 171.41 | 172.60 | 79K |
| 2024-04-18 | 171.31 | 171.00 | ↓$0.31 (-0.18%) | 170.74 | 172.06 | 78.37K |
| 2024-04-17 | 171.52 | 170.87 | ↓$0.65 (-0.38%) | 170.26 | 171.77 | 150.05K |
| 2024-04-16 | 172.01 | 170.84 | ↓$1.17 (-0.68%) | 170.65 | 172.01 | 80.46K |
| 2024-04-15 | 174.21 | 171.80 | ↓$2.41 (-1.38%) | 171.41 | 174.63 | 75.88K |
| 2024-04-12 | 174.51 | 172.59 | ↓$1.92 (-1.10%) | 172.20 | 174.58 | 83.12K |
| 2024-04-11 | 176.21 | 175.18 | ↓$1.03 (-0.58%) | 174.31 | 176.21 | 70.84K |
| 2024-04-10 | 176.25 | 175.76 | ↓$0.49 (-0.28%) | 174.92 | 176.60 | 89.82K |
| 2024-04-09 | 178.04 | 178.16 | ↑$0.12 (0.07%) | 176.76 | 178.25 | 58.33K |
| 2024-04-08 | 177.63 | 177.68 | ↑$0.05 (0.03%) | 177.42 | 178.06 | 57.76K |
| 2024-04-05 | 176.60 | 177.47 | ↑$0.87 (0.49%) | 176.37 | 177.86 | 90.18K |
| 2024-04-04 | 179.11 | 176.48 | ↓$2.63 (-1.47%) | 176.12 | 179.39 | 98.20K |
| 2024-04-03 | 178.19 | 178.13 | ↓$0.06 (-0.03%) | 177.78 | 178.56 | 67.58K |
| 2024-04-02 | 178.78 | 178.41 | ↓$0.37 (-0.21%) | 177.94 | 178.78 | 104.22K |
| 2024-04-01 | 180.84 | 179.46 | ↓$1.38 (-0.76%) | 179.45 | 180.85 | 125.79K |
| 2024-03-28 | 180.26 | 180.47 | ↑$0.21 (0.12%) | 180.08 | 180.98 | 134.85K |
| 2024-03-27 | 178.05 | 179.90 | ↑$1.85 (1.04%) | 178.05 | 179.94 | 80.74K |
| 2024-03-26 | 177.63 | 177.25 | ↓$0.38 (-0.21%) | 177.13 | 177.69 | 96.19K |
| 2024-03-25 | 177.52 | 177.25 | ↓$0.27 (-0.15%) | 177.14 | 177.91 | 67.82K |
| 2024-03-22 | 178.72 | 177.53 | ↓$1.19 (-0.67%) | 177.47 | 178.78 | 101.20K |
| 2024-03-21 | 179.00 | 179.27 | ↑$0.27 (0.15%) | 178.89 | 179.84 | 76.02K |
| 2024-03-20 | 176.97 | 178.24 | ↑$1.27 (0.72%) | 176.72 | 178.43 | 63.26K |
| 2024-03-19 | 176.22 | 177.14 | ↑$0.92 (0.52%) | 176.13 | 177.19 | 79.91K |
| 2024-03-18 | 176.38 | 176.30 | ↓$0.08 (-0.05%) | 175.72 | 176.75 | 48.37K |
| 2024-03-15 | 175.49 | 175.78 | ↑$0.29 (0.17%) | 175.49 | 176.24 | 102.35K |
Create an account or log in to view more rows.
$VOOV who else excited??
$VOOV whats the target for Friday close?
$VOOV free to hold
$VOOV LFFGG
$VOOV good place to average up
$VOOV what happens?
$VOOV in it to win it
$VOOV come on I wana jump up and down
$VOOV good times
$VOOV let’s go down baby 😉