Vanguard S&P 500 Value Index Fund ETF Shares (VOOV) Historical Stock Data
196.24 ↓0.63 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOOV is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-12-04 | 196.79 | 196.24 | ↓$0.55 (-0.28%) | 195.68 | 196.79 | 96.82K |
| 2024-12-03 | 198.26 | 196.87 | ↓$1.39 (-0.70%) | 196.87 | 198.26 | 68.47K |
| 2024-12-02 | 199.29 | 198.02 | ↓$1.27 (-0.64%) | 197.37 | 199.29 | 96.04K |
| 2024-11-29 | 199.10 | 199.29 | ↑$0.19 (0.10%) | 198.90 | 199.72 | 51.84K |
| 2024-11-27 | 198.73 | 198.73 | ↑$0.00 (0.00%) | 198.58 | 199.60 | 61.30K |
| 2024-11-26 | 198.23 | 198.45 | ↑$0.22 (0.11%) | 197.26 | 198.57 | 93.03K |
| 2024-11-25 | 198.17 | 198.38 | ↑$0.21 (0.11%) | 197.81 | 199.05 | 110.09K |
| 2024-11-22 | 195.78 | 197.06 | ↑$1.28 (0.65%) | 195.78 | 197.21 | 113.58K |
| 2024-11-21 | 193.80 | 195.58 | ↑$1.78 (0.92%) | 193.34 | 195.89 | 76.24K |
| 2024-11-20 | 193.17 | 193.40 | ↑$0.23 (0.12%) | 192.16 | 193.40 | 81.02K |
| 2024-11-19 | 192.77 | 192.96 | ↑$0.19 (0.10%) | 192.00 | 193.38 | 70.35K |
| 2024-11-18 | 193.14 | 193.78 | ↑$0.64 (0.33%) | 192.85 | 194.06 | 88.06K |
| 2024-11-15 | 193.08 | 192.98 | ↓$0.10 (-0.05%) | 192.55 | 193.61 | 92.01K |
| 2024-11-14 | 195.13 | 193.55 | ↓$1.58 (-0.81%) | 193.42 | 195.13 | 114.29K |
| 2024-11-13 | 194.75 | 194.69 | ↓$0.06 (-0.03%) | 194.27 | 195.28 | 163.36K |
| 2024-11-12 | 195.80 | 194.40 | ↓$1.40 (-0.72%) | 194.13 | 195.85 | 93.89K |
| 2024-11-11 | 195.77 | 195.86 | ↑$0.09 (0.05%) | 195.67 | 196.90 | 100.20K |
| 2024-11-08 | 194.41 | 195.20 | ↑$0.79 (0.41%) | 194.04 | 195.64 | 80.81K |
| 2024-11-07 | 194.79 | 193.97 | ↓$0.82 (-0.42%) | 193.65 | 194.79 | 116.96K |
| 2024-11-06 | 194.94 | 194.51 | ↓$0.43 (-0.22%) | 193.00 | 194.94 | 131.84K |
| 2024-11-05 | 188.00 | 189.91 | ↑$1.91 (1.02%) | 187.63 | 189.91 | 66.83K |
| 2024-11-04 | 188.48 | 188.04 | ↓$0.44 (-0.23%) | 187.37 | 188.78 | 65.66K |
| 2024-11-01 | 189.16 | 188.32 | ↓$0.84 (-0.44%) | 188.19 | 189.88 | 55.59K |
| 2024-10-31 | 189.10 | 188.11 | ↓$0.99 (-0.52%) | 188.11 | 189.66 | 77.97K |
| 2024-10-30 | 189.04 | 189.33 | ↑$0.29 (0.15%) | 189.04 | 190.30 | 78.92K |
| 2024-10-29 | 190.23 | 189.50 | ↓$0.73 (-0.38%) | 189.44 | 190.43 | 64.65K |
| 2024-10-28 | 190.20 | 190.70 | ↑$0.50 (0.26%) | 190.20 | 190.98 | 54.67K |
| 2024-10-25 | 191.98 | 189.70 | ↓$2.28 (-1.19%) | 189.69 | 192.02 | 210.52K |
| 2024-10-24 | 191.80 | 191.08 | ↓$0.72 (-0.38%) | 190.64 | 191.92 | 54.21K |
| 2024-10-23 | 191.53 | 191.65 | ↑$0.12 (0.06%) | 190.84 | 192.01 | 58.76K |
Create an account or log in to view more rows.
$VOOV make it rain
let’s see some green
$VOOV day trade is ok to buy here but sell later
$VOOV going green
$VOOV gets me every time lol
$VOOV I don't know shit
but I know I'm holdin till I at least triple up
$VOOV low volume
expect flat or negative close
$VOOV Like if the Hedgies are fucked
$VOOV R-E-L-A-X Green is coming
$VOOV who else excited??
$VOOV whats the target for Friday close?