(VOOV)
AMEX: VOOV
· Real-Time Price · USD
194.81
-0.45 (-0.23%)
At close: Aug 15, 2025, 3:59 PM
193.40
-0.72%
After-hours: Aug 15, 2025, 06:35 PM EDT
VOOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 194.86 | 195.32 | 194.37 | 195.26 | 195.26 | -0.08% | 57,621 |
| Aug 13, 2025 | 194.26 | 195.42 | 194.25 | 195.42 | 195.42 | 0.89% | 90,677 |
| Aug 12, 2025 | 192.19 | 193.70 | 192.19 | 193.69 | 193.69 | 1.02% | 71,500 |
| Aug 11, 2025 | 192.35 | 192.72 | 191.35 | 191.73 | 191.73 | -0.22% | 206,200 |
| Aug 8, 2025 | 191.14 | 192.28 | 190.96 | 192.16 | 192.16 | 0.84% | 56,698 |
| Aug 7, 2025 | 191.14 | 191.59 | 189.98 | 190.55 | 190.55 | 0.33% | 43,900 |
| Aug 6, 2025 | 189.78 | 190.54 | 189.38 | 189.92 | 189.92 | 0.26% | 38,200 |
| Aug 5, 2025 | 189.98 | 190.23 | 189.13 | 189.42 | 189.42 | -0.15% | 52,801 |
| Aug 4, 2025 | 188.63 | 189.77 | 188.63 | 189.70 | 189.70 | 0.92% | 144,255 |
| Aug 1, 2025 | 189.35 | 189.41 | 187.44 | 187.97 | 187.97 | -1.34% | 99,857 |
| Jul 31, 2025 | 191.98 | 192.29 | 190.12 | 190.52 | 190.52 | -0.65% | 79,322 |
| Jul 30, 2025 | 193.01 | 193.01 | 190.90 | 191.77 | 191.77 | -0.51% | 66,434 |
| Jul 29, 2025 | 193.22 | 193.23 | 192.47 | 192.75 | 192.75 | -0.08% | 76,329 |
| Jul 28, 2025 | 193.81 | 193.81 | 192.65 | 192.91 | 192.91 | -0.41% | 59,600 |
| Jul 25, 2025 | 193.46 | 193.88 | 192.81 | 193.70 | 193.70 | 0.30% | 46,113 |
| Jul 24, 2025 | 193.25 | 193.96 | 193.13 | 193.13 | 193.13 | -0.10% | 64,938 |
| Jul 23, 2025 | 192.66 | 193.40 | 192.27 | 193.32 | 193.32 | 0.68% | 52,134 |
| Jul 22, 2025 | 190.61 | 192.25 | 190.61 | 192.01 | 192.01 | 0.75% | 60,335 |
| Jul 21, 2025 | 190.81 | 191.62 | 190.55 | 190.58 | 190.58 | 0.06% | 98,400 |
| Jul 18, 2025 | 191.50 | 191.50 | 190.20 | 190.46 | 190.46 | -0.17% | 60,235 |