Vanguard S&P 500 Value Index Fund ETF Shares (VOOV) Historical Stock Data
180.58 ↑0.10 (0.06%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VOOV is up 0.12% a day on average. There have been 19 days where Vanguard S&P 500 Value Index Fund ETF Shares closed green and 11 days where VOOV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 177.18 | 176.06 | ↓$1.12 (-0.63%) | 175.03 | 177.18 | 84.02K |
2024-03-13 | 177.07 | 177.17 | ↑$0.10 (0.06%) | 176.69 | 177.78 | 84.47K |
2024-03-12 | 176.87 | 176.92 | ↑$0.05 (0.03%) | 176.18 | 177.29 | 70.52K |
2024-03-11 | 175.68 | 176.58 | ↑$0.90 (0.51%) | 175.30 | 176.65 | 76.90K |
2024-03-08 | 176.04 | 175.84 | ↓$0.20 (-0.11%) | 175.81 | 176.63 | 88.10K |
2024-03-07 | 175.99 | 175.84 | ↓$0.15 (-0.09%) | 175.64 | 176.32 | 71.43K |
2024-03-06 | 174.96 | 175.25 | ↑$0.29 (0.17%) | 174.66 | 175.78 | 74.63K |
2024-03-05 | 174.53 | 174.12 | ↓$0.41 (-0.23%) | 173.60 | 175.26 | 110.09K |
2024-03-04 | 173.99 | 174.61 | ↑$0.62 (0.36%) | 173.92 | 174.84 | 94.81K |
2024-03-01 | 173.74 | 174.04 | ↑$0.30 (0.17%) | 172.95 | 174.19 | 88.22K |
2024-02-29 | 174.11 | 173.33 | ↓$0.78 (-0.45%) | 173.21 | 174.14 | 161.94K |
2024-02-28 | 172.87 | 173.29 | ↑$0.42 (0.24%) | 172.77 | 173.72 | 114.91K |
2024-02-27 | 172.98 | 173.13 | ↑$0.15 (0.09%) | 172.64 | 173.21 | 80.11K |
2024-02-26 | 173.73 | 172.80 | ↓$0.93 (-0.54%) | 172.69 | 174.00 | 60.31K |
2024-02-23 | 173.39 | 173.76 | ↑$0.37 (0.21%) | 173.28 | 174.15 | 74.20K |
2024-02-22 | 172.26 | 173.10 | ↑$0.84 (0.49%) | 171.89 | 173.44 | 74.65K |
2024-02-21 | 171.12 | 171.97 | ↑$0.85 (0.50%) | 170.93 | 171.97 | 65.20K |
2024-02-20 | 170.86 | 171.16 | ↑$0.30 (0.18%) | 170.86 | 171.82 | 226.56K |
2024-02-16 | 171.31 | 171.21 | ↓$0.10 (-0.06%) | 170.87 | 172.06 | 97.51K |
2024-02-15 | 169.81 | 171.68 | ↑$1.87 (1.10%) | 169.81 | 171.75 | 90.98K |
Create an account or log in to view more rows.
$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 😉
$VOOV what time we going green?