Vanguard S&P 500 Value Index Fund ETF (VOOV)
229.54
+0.52
(+0.22%)
USD |
NYSEARCA |
Aug 24, 16:00
229.54
0.00 (0.00%)
After-Hours: 20:00
VOOV Price : 229.54 for Aug. 24, 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 |
|---|---|---|---|---|---|
| Aug 21, 2026 | 228.95 | 229.45 | 228.56 | 229.03 | 56044.00 |
| Aug 20, 2026 | 229.07 | 229.95 | 227.92 | 228.01 | 61528.00 |
| Aug 19, 2026 | 229.76 | 231.66 | 229.76 | 230.20 | 85389.00 |
| Aug 18, 2026 | 228.93 | 229.36 | 228.41 | 228.47 | 72147.00 |
| Aug 17, 2026 | 229.39 | 229.84 | 228.52 | 228.54 | 62525.00 |
| Aug 14, 2026 | 229.88 | 230.10 | 229.66 | 229.87 | 40757.00 |
| Aug 13, 2026 | 229.12 | 230.07 | 228.84 | 229.71 | 55419.00 |
| Aug 12, 2026 | 228.52 | 228.66 | 227.61 | 228.41 | 75881.00 |
| Aug 11, 2026 | 227.77 | 228.78 | 227.77 | 228.23 | 44881.00 |
| Aug 10, 2026 | 227.15 | 228.20 | 227.00 | 228.20 | 64808.00 |
| Aug 07, 2026 | 226.60 | 227.67 | 226.36 | 227.60 | 64135.00 |
| Aug 06, 2026 | 227.82 | 227.94 | 225.95 | 226.45 | 56319.00 |
| Aug 05, 2026 | 228.26 | 228.26 | 226.50 | 227.04 | 76175.00 |
| Aug 04, 2026 | 224.97 | 227.76 | 224.32 | 227.43 | 119943.0 |
| Aug 03, 2026 | 224.70 | 225.16 | 224.37 | 225.04 | 86473.00 |
| Jul 31, 2026 | 223.69 | 224.24 | 221.96 | 223.63 | 95041.00 |
| Jul 30, 2026 | 224.01 | 224.23 | 222.25 | 224.10 | 75016.00 |
| Jul 29, 2026 | 226.36 | 226.63 | 224.23 | 224.32 | 80714.00 |
| Jul 28, 2026 | 225.50 | 226.74 | 225.50 | 226.18 | 67703.00 |
| Jul 27, 2026 | 224.24 | 225.10 | 223.87 | 224.33 | 81276.00 |
| Jul 24, 2026 | 221.56 | 223.80 | 221.56 | 223.29 | 58802.00 |
| Jul 23, 2026 | 221.60 | 222.20 | 220.86 | 221.34 | 78284.00 |
| Jul 22, 2026 | 223.24 | 223.71 | 222.48 | 222.75 | 66732.00 |
| Jul 21, 2026 | 221.84 | 222.84 | 221.31 | 222.64 | 39077.00 |
| Jul 20, 2026 | 223.38 | 223.49 | 221.70 | 221.74 | 55355.00 |
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