Vanguard S&P 500 Value Index Fund ETF Shares (VOOV) Historical Stock Data

144.16 ↓2.44 (-1.66%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, VOOV is up 0.19% 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
2022-12-05145.68144.16↓$1.52 (-1.04%)143.75145.73120.29K
2022-12-02144.95146.60↑$1.65 (1.14%)144.95146.8273.90K
2022-12-01147.32146.57↓$0.75 (-0.51%)145.88147.5177K
2022-11-30143.93146.73↑$2.80 (1.95%)142.88146.79157.95K
2022-11-29143.62143.94↑$0.32 (0.22%)143.21144.1370.07K
2022-11-28144.61143.49↓$1.12 (-0.77%)143.31145.01117.62K
2022-11-25145.33145.71↑$0.38 (0.26%)145.33145.8043.80K
2022-11-23144.55145.25↑$0.70 (0.48%)144.33145.3173.90K
2022-11-22143.83144.72↑$0.89 (0.62%)143.67144.86166.34K
2022-11-21142.37142.96↑$0.59 (0.41%)142.12143.1992.60K
2022-11-18142.43142.83↑$0.40 (0.28%)141.89143.0182.16K
2022-11-17140.32141.62↑$1.30 (0.93%)140.24141.6296K
2022-11-16142.25141.91↓$0.34 (-0.24%)141.78142.66103.97K
2022-11-15143.54142.79↓$0.75 (-0.52%)141.57143.81162.88K
2022-11-14142.61141.89↓$0.72 (-0.50%)141.81143.75166.84K
2022-11-11142.67142.79↑$0.12 (0.08%)141.71143.10102.75K
2022-11-10140.82142.28↑$1.46 (1.04%)140.05142.44114.26K
2022-11-09138.82136.99↓$1.83 (-1.32%)136.88139.20110.24K
2022-11-08139.00139.57↑$0.57 (0.41%)138.24140.32165.62K
2022-11-07138.08138.72↑$0.64 (0.46%)137.50138.9398.43K
2022-11-04137.53137.52↓$0.01 (-0.01%)135.71138.33100.79K
2022-11-03135.00135.75↑$0.75 (0.56%)134.63136.5595.53K
2022-11-02138.45136.24↓$2.21 (-1.60%)136.24140.28135.11K
2022-11-01139.76138.73↓$1.03 (-0.74%)138.05139.76116.30K
2022-10-31138.47138.56↑$0.09 (0.06%)138.27139.27139.13K
2022-10-28136.51139.14↑$2.63 (1.93%)136.51139.20147.15K
2022-10-27136.56136.13↓$0.43 (-0.31%)135.95137.59159.43K
2022-10-26135.26135.71↑$0.45 (0.33%)135.26136.9596.35K
2022-10-25133.20134.96↑$1.76 (1.32%)133.18135.00110.42K
2022-10-24132.34133.25↑$0.91 (0.69%)132.02133.75179.71K
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
JohnDailyTrader

$VOOV glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
kairaae

$VOOV only getting stronger

0 Like Report
micmic

$VOOV the price is wrong

0 Like Report