Vanguard S&P 500 Value Index Fund ETF Shares (VOOV) Historical Stock Data
205.03 ↑0.51 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOOV is up 0.01% a day on average. There have been 13 days where Vanguard S&P 500 Value Index Fund ETF Shares closed green and 17 days where VOOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 205.39 | 205.03 | ↓$0.36 (-0.18%) | 204.60 | 206.33 | 81.09K |
| 2025-12-17 | 205.39 | 204.52 | ↓$0.87 (-0.42%) | 204.42 | 205.86 | 86.68K |
| 2025-12-16 | 206.22 | 204.88 | ↓$1.34 (-0.65%) | 204.20 | 206.30 | 61.35K |
| 2025-12-15 | 207.23 | 206.41 | ↓$0.82 (-0.40%) | 205.87 | 207.29 | 65.87K |
| 2025-12-12 | 207.39 | 206.28 | ↓$1.11 (-0.54%) | 205.85 | 207.59 | 107.72K |
| 2025-12-11 | 205.82 | 207.23 | ↑$1.41 (0.69%) | 205.76 | 207.24 | 70.92K |
| 2025-12-10 | 203.83 | 205.91 | ↑$2.08 (1.02%) | 203.60 | 206.22 | 95.62K |
| 2025-12-09 | 204.30 | 203.90 | ↓$0.40 (-0.20%) | 203.82 | 205.08 | 52.35K |
| 2025-12-08 | 205.04 | 204.19 | ↓$0.85 (-0.41%) | 203.85 | 205.04 | 67.09K |
| 2025-12-05 | 204.88 | 204.80 | ↓$0.08 (-0.04%) | 204.79 | 205.73 | 84.22K |
| 2025-12-04 | 205.20 | 204.77 | ↓$0.43 (-0.21%) | 204.03 | 205.50 | 56.18K |
| 2025-12-03 | 204.18 | 205.33 | ↑$1.15 (0.56%) | 204.18 | 205.51 | 54.61K |
| 2025-12-02 | 204.51 | 204.31 | ↓$0.20 (-0.10%) | 203.75 | 204.73 | 52.47K |
| 2025-12-01 | 204.22 | 204.17 | ↓$0.05 (-0.02%) | 204.02 | 205.14 | 72.14K |
| 2025-11-28 | 203.88 | 205.18 | ↑$1.30 (0.64%) | 203.88 | 205.18 | 47.08K |
| 2025-11-26 | 202.71 | 203.62 | ↑$0.91 (0.45%) | 202.67 | 204.34 | 74.16K |
| 2025-11-25 | 200.12 | 202.14 | ↑$2.02 (1.01%) | 200.12 | 202.48 | 90.05K |
| 2025-11-24 | 199.71 | 200.12 | ↑$0.41 (0.21%) | 198.89 | 200.55 | 54.16K |
| 2025-11-21 | 197.09 | 199.06 | ↑$1.97 (1.00%) | 196.95 | 200.13 | 96.93K |
| 2025-11-20 | 200.47 | 196.29 | ↓$4.18 (-2.09%) | 196.29 | 201.13 | 74.63K |
| 2025-11-19 | 199.19 | 198.79 | ↓$0.40 (-0.20%) | 198.07 | 199.98 | 84.18K |
| 2025-11-18 | 199.63 | 199.54 | ↓$0.09 (-0.05%) | 198.68 | 200.51 | 76.82K |
| 2025-11-17 | 202.08 | 200.33 | ↓$1.75 (-0.87%) | 199.67 | 202.43 | 79.31K |
| 2025-11-14 | 201.97 | 202.57 | ↑$0.60 (0.30%) | 201.56 | 203.47 | 48.12K |
| 2025-11-13 | 204.42 | 202.99 | ↓$1.43 (-0.70%) | 202.71 | 205.15 | 71.23K |
| 2025-11-12 | 204.43 | 204.93 | ↑$0.50 (0.24%) | 204.43 | 205.30 | 87.51K |
| 2025-11-11 | 202.38 | 204.02 | ↑$1.64 (0.81%) | 202.38 | 204.16 | 53.36K |
| 2025-11-10 | 201.61 | 202.23 | ↑$0.62 (0.31%) | 200.77 | 202.42 | 67.47K |
| 2025-11-07 | 199.76 | 200.82 | ↑$1.06 (0.53%) | 199.02 | 200.83 | 53.08K |
| 2025-11-06 | 200.81 | 199.98 | ↓$0.83 (-0.41%) | 199.70 | 201.22 | 167.15K |
Create an account or log in to view more rows.
$VOOV my hands are made out of diamonds
$VOOV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$VOOV shorting it
$VOOV hang tight
ignore fud and buy dips if you can
everyone be okay????
$VOOV super bullish
$VOOV you wanna be a successful trader close your trades green
$VOOV go time
$VOOV let’s go!! Squeeze time
$VOOV make it rain
let’s see some green
$VOOV day trade is ok to buy here but sell later