Vanguard S&P 500 Value Index Fund ETF (VOOV)
219.46
+0.52
(+0.24%)
USD |
NYSEARCA |
Jun 18, 16:00
220.00
+0.54
(+0.25%)
Pre-Market: 08:46
VOOV Price : 219.46 for June 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 18, 2026 | 220.60 | 220.60 | 219.20 | 219.46 | 56475.00 |
| Jun 17, 2026 | 221.78 | 222.10 | 218.46 | 218.94 | 80458.00 |
| Jun 16, 2026 | 222.07 | 222.98 | 221.79 | 222.04 | 53959.00 |
| Jun 15, 2026 | 221.97 | 222.62 | 221.62 | 221.79 | 67107.00 |
| Jun 12, 2026 | 220.06 | 221.08 | 219.29 | 220.86 | 70742.00 |
| Jun 11, 2026 | 217.96 | 220.23 | 217.25 | 219.38 | 96197.00 |
| Jun 10, 2026 | 218.53 | 219.08 | 216.96 | 217.03 | 64156.00 |
| Jun 09, 2026 | 219.00 | 219.60 | 216.31 | 218.63 | 82993.00 |
| Jun 08, 2026 | 219.43 | 220.35 | 218.24 | 218.28 | 54062.00 |
| Jun 05, 2026 | 221.10 | 221.34 | 218.64 | 218.64 | 83921.00 |
| Jun 04, 2026 | 220.63 | 221.61 | 220.63 | 221.29 | 58271.00 |
| Jun 03, 2026 | 219.40 | 220.18 | 219.12 | 219.23 | 54463.00 |
| Jun 02, 2026 | 218.59 | 220.13 | 218.36 | 220.10 | 64348.00 |
| Jun 01, 2026 | 219.07 | 219.35 | 218.49 | 218.97 | 127711.0 |
| May 29, 2026 | 220.70 | 220.93 | 220.11 | 220.17 | 82617.00 |
| May 28, 2026 | 220.39 | 220.64 | 219.79 | 220.38 | 82049.00 |
| May 27, 2026 | 220.21 | 220.80 | 220.01 | 220.21 | 57517.00 |
| May 26, 2026 | 220.67 | 220.94 | 219.85 | 220.02 | 73245.00 |
| May 22, 2026 | 219.12 | 220.62 | 219.12 | 220.16 | 81384.00 |
| May 21, 2026 | 217.08 | 218.47 | 215.94 | 218.31 | 46147.00 |
| May 20, 2026 | 216.74 | 218.20 | 216.46 | 218.12 | 64807.00 |
| May 19, 2026 | 216.59 | 217.35 | 215.83 | 216.74 | 85503.00 |
| May 18, 2026 | 216.00 | 217.22 | 215.75 | 217.22 | 49073.00 |
| May 15, 2026 | 216.55 | 216.79 | 215.66 | 215.85 | 45175.00 |
| May 14, 2026 | 217.35 | 218.11 | 216.93 | 217.37 | 98743.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median