Vanguard S&P 500 Value ET... (VOOV)
AMEX: VOOV
· Real-Time Price · USD
197.46
2.39 (1.23%)
At close: Sep 11, 2025, 3:59 PM
197.54
0.04%
Pre-market: Sep 12, 2025, 07:12 AM EDT
VOOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 195.50 | 197.61 | 195.50 | 197.54 | 197.54 | 1.27% | 89,166 |
| Sep 10, 2025 | 195.92 | 195.92 | 194.47 | 195.07 | 195.07 | -0.48% | 105,053 |
| Sep 9, 2025 | 195.93 | 196.39 | 195.86 | 196.01 | 196.01 | -0.03% | 51,039 |
| Sep 8, 2025 | 196.20 | 196.20 | 195.15 | 196.07 | 196.07 | -0.10% | 54,800 |
| Sep 5, 2025 | 197.24 | 197.70 | 195.58 | 196.27 | 196.27 | -0.48% | 82,300 |
| Sep 4, 2025 | 196.00 | 197.21 | 195.60 | 197.21 | 197.21 | 0.75% | 52,336 |
| Sep 3, 2025 | 195.91 | 196.21 | 194.85 | 195.74 | 195.74 | -0.05% | 52,100 |
| Sep 2, 2025 | 195.32 | 195.89 | 194.78 | 195.83 | 195.83 | -0.56% | 105,333 |
| Aug 29, 2025 | 196.92 | 197.24 | 196.57 | 196.93 | 196.93 | -0.01% | 92,800 |
| Aug 28, 2025 | 197.07 | 197.07 | 196.09 | 196.95 | 196.95 | 0.08% | 68,438 |
| Aug 27, 2025 | 195.94 | 196.92 | 195.94 | 196.79 | 196.79 | 0.36% | 56,300 |
| Aug 26, 2025 | 195.50 | 196.13 | 195.28 | 196.09 | 196.09 | 0.21% | 47,500 |
| Aug 25, 2025 | 196.68 | 196.68 | 195.59 | 195.67 | 195.67 | -0.73% | 47,964 |
| Aug 22, 2025 | 195.31 | 197.34 | 195.31 | 197.10 | 197.10 | 1.44% | 79,822 |
| Aug 21, 2025 | 194.39 | 194.84 | 193.80 | 194.30 | 194.30 | -0.26% | 68,409 |
| Aug 20, 2025 | 195.12 | 195.58 | 194.52 | 194.80 | 194.80 | -0.11% | 83,128 |
| Aug 19, 2025 | 194.56 | 195.73 | 194.53 | 195.01 | 195.01 | 0.23% | 182,400 |
| Aug 18, 2025 | 194.85 | 195.15 | 194.50 | 194.57 | 194.57 | -0.17% | 56,242 |
| Aug 15, 2025 | 195.77 | 195.77 | 194.78 | 194.91 | 194.91 | -0.18% | 57,809 |
| Aug 14, 2025 | 194.86 | 195.32 | 194.37 | 195.26 | 195.26 | -0.08% | 57,716 |