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.

DateOpenCloseChangeLowHighVolume
2024-03-28180.26180.47↑$0.21 (0.12%)180.08180.98134.85K
2024-03-27178.05179.90↑$1.85 (1.04%)178.05179.9480.74K
2024-03-26177.63177.25↓$0.38 (-0.21%)177.13177.6996.19K
2024-03-25177.52177.25↓$0.27 (-0.15%)177.14177.9167.82K
2024-03-22178.72177.53↓$1.19 (-0.67%)177.47178.78101.20K
2024-03-21179.00179.27↑$0.27 (0.15%)178.89179.8476.02K
2024-03-20176.97178.24↑$1.27 (0.72%)176.72178.4363.26K
2024-03-19176.22177.14↑$0.92 (0.52%)176.13177.1979.91K
2024-03-18176.38176.30↓$0.08 (-0.05%)175.72176.7548.37K
2024-03-15175.49175.78↑$0.29 (0.17%)175.49176.24102.35K
2024-03-14177.18176.06↓$1.12 (-0.63%)175.03177.1884.02K
2024-03-13177.07177.17↑$0.10 (0.06%)176.69177.7884.47K
2024-03-12176.87176.92↑$0.05 (0.03%)176.18177.2970.52K
2024-03-11175.68176.58↑$0.90 (0.51%)175.30176.6576.90K
2024-03-08176.04175.84↓$0.20 (-0.11%)175.81176.6388.10K
2024-03-07175.99175.84↓$0.15 (-0.09%)175.64176.3271.43K
2024-03-06174.96175.25↑$0.29 (0.17%)174.66175.7874.63K
2024-03-05174.53174.12↓$0.41 (-0.23%)173.60175.26110.09K
2024-03-04173.99174.61↑$0.62 (0.36%)173.92174.8494.81K
2024-03-01173.74174.04↑$0.30 (0.17%)172.95174.1988.22K
2024-02-29174.11173.33↓$0.78 (-0.45%)173.21174.14161.94K
2024-02-28172.87173.29↑$0.42 (0.24%)172.77173.72114.91K
2024-02-27172.98173.13↑$0.15 (0.09%)172.64173.2180.11K
2024-02-26173.73172.80↓$0.93 (-0.54%)172.69174.0060.31K
2024-02-23173.39173.76↑$0.37 (0.21%)173.28174.1574.20K
2024-02-22172.26173.10↑$0.84 (0.49%)171.89173.4474.65K
2024-02-21171.12171.97↑$0.85 (0.50%)170.93171.9765.20K
2024-02-20170.86171.16↑$0.30 (0.18%)170.86171.82226.56K
2024-02-16171.31171.21↓$0.10 (-0.06%)170.87172.0697.51K
2024-02-15169.81171.68↑$1.87 (1.10%)169.81171.7590.98K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$VOOV let’s go down baby 😉

0 Like Report