(VOOV)
AMEX: VOOV
· Real-Time Price · USD
197.66
-1.69 (-0.85%)
At close: Oct 16, 2025, 3:59 PM
VOOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 199.58 | 199.83 | 197.07 | 197.63 | 197.63 | -0.86% | 72,585 |
| Oct 15, 2025 | 199.41 | 200.68 | 197.91 | 199.35 | 199.35 | 0.41% | 61,200 |
| Oct 14, 2025 | 196.12 | 199.41 | 195.92 | 198.53 | 198.53 | 0.58% | 131,023 |
| Oct 13, 2025 | 196.96 | 197.89 | 196.64 | 197.39 | 197.39 | 0.95% | 128,200 |
| Oct 10, 2025 | 200.21 | 200.69 | 195.54 | 195.54 | 195.54 | -2.22% | 179,569 |
| Oct 9, 2025 | 201.49 | 201.58 | 199.60 | 199.98 | 199.98 | -0.69% | 63,005 |
| Oct 8, 2025 | 201.10 | 201.63 | 200.40 | 201.37 | 201.37 | 0.27% | 115,185 |
| Oct 7, 2025 | 201.58 | 201.72 | 200.37 | 200.83 | 200.83 | -0.13% | 72,700 |
| Oct 6, 2025 | 202.07 | 202.07 | 201.00 | 201.10 | 201.10 | 0.20% | 64,346 |
| Oct 3, 2025 | 200.11 | 201.67 | 200.11 | 200.69 | 200.69 | 0.37% | 74,667 |
| Oct 2, 2025 | 199.95 | 200.27 | 199.30 | 199.95 | 199.95 | -0.03% | 62,263 |
| Oct 1, 2025 | 198.92 | 200.15 | 198.92 | 200.01 | 200.01 | 0.27% | 60,231 |
| Sep 30, 2025 | 198.61 | 199.53 | 198.22 | 199.47 | 199.47 | 0.33% | 57,979 |
| Sep 29, 2025 | 198.98 | 198.98 | 198.15 | 198.81 | 198.81 | 0.21% | 76,079 |
| Sep 26, 2025 | 197.53 | 198.59 | 197.51 | 198.39 | 198.39 | 0.71% | 74,717 |
| Sep 25, 2025 | 197.42 | 197.46 | 196.36 | 197.00 | 197.00 | -0.35% | 78,800 |
| Sep 24, 2025 | 198.30 | 198.36 | 197.47 | 197.69 | 197.69 | -0.68% | 46,719 |
| Sep 23, 2025 | 198.92 | 200.02 | 198.72 | 199.04 | 198.11 | 0.07% | 86,643 |
| Sep 22, 2025 | 198.23 | 199.09 | 198.02 | 198.90 | 197.97 | 0.17% | 62,973 |
| Sep 19, 2025 | 198.70 | 198.87 | 197.78 | 198.57 | 197.64 | 0.22% | 49,000 |
Page 1 of 136