Vanguard S&P 500 Value ETF (VOOV)
197.06
+1.48
(+0.76%)
USD |
NYSEARCA |
Nov 22, 16:00
197.05
-0.01
(-0.01%)
After-Hours: 20:00
VOOV Price: 197.06 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 196.00 | 197.21 | 195.78 | 197.06 | 113517.0 |
| Nov 21, 2024 | 193.81 | 195.89 | 193.34 | 195.58 | 76238.00 |
| Nov 20, 2024 | 193.13 | 193.40 | 192.15 | 193.40 | 81018.00 |
| Nov 19, 2024 | 192.57 | 193.38 | 192.00 | 192.96 | 70343.00 |
| Nov 18, 2024 | 192.85 | 194.06 | 192.85 | 193.78 | 88055.00 |
| Nov 15, 2024 | 193.20 | 193.61 | 192.55 | 192.98 | 92025.00 |
| Nov 14, 2024 | 194.83 | 195.13 | 193.42 | 193.55 | 114214.0 |
| Nov 13, 2024 | 194.62 | 195.28 | 194.27 | 194.69 | 163358.0 |
| Nov 12, 2024 | 195.78 | 195.84 | 194.12 | 194.40 | 93880.00 |
| Nov 11, 2024 | 195.98 | 196.90 | 195.67 | 195.86 | 100190.0 |
| Nov 08, 2024 | 194.41 | 195.64 | 194.04 | 195.20 | 80804.00 |
| Nov 07, 2024 | 194.79 | 194.79 | 193.61 | 193.97 | 116679.0 |
| Nov 06, 2024 | 194.94 | 194.94 | 192.96 | 194.51 | 131837.0 |
| Nov 05, 2024 | 188.00 | 189.91 | 187.63 | 189.91 | 66827.00 |
| Nov 04, 2024 | 188.48 | 188.78 | 187.37 | 188.04 | 65674.00 |
| Nov 01, 2024 | 189.16 | 189.88 | 188.19 | 188.32 | 55633.00 |
| Oct 31, 2024 | 189.10 | 189.66 | 188.11 | 188.11 | 78154.00 |
| Oct 30, 2024 | 189.04 | 190.30 | 189.04 | 189.33 | 78927.00 |
| Oct 29, 2024 | 190.23 | 190.43 | 189.41 | 189.50 | 64708.00 |
| Oct 28, 2024 | 190.20 | 190.98 | 190.20 | 190.70 | 54669.00 |
| Oct 25, 2024 | 191.98 | 192.02 | 189.62 | 189.70 | 210706.0 |
| Oct 24, 2024 | 191.80 | 191.92 | 190.64 | 191.08 | 54209.00 |
| Oct 23, 2024 | 191.53 | 192.03 | 190.84 | 191.65 | 58787.00 |
| Oct 22, 2024 | 191.65 | 192.20 | 190.95 | 191.83 | 61829.00 |
| Oct 21, 2024 | 193.91 | 194.12 | 192.03 | 192.41 | 93558.00 |
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
79.29
Minimum
Mar 23 2020
197.06
Maximum
Nov 22 2024
143.89
Average
144.76
Median