Vanguard S&P 500 Value ETF (VOOV)
174.10
+0.27
(+0.16%)
USD |
NYSEARCA |
Apr 23, 09:35
VOOV Price: 174.10 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 173.14 | 174.64 | 172.34 | 173.83 | 113884.0 |
| Apr 19, 2024 | 171.41 | 172.60 | 171.41 | 172.40 | 78995.00 |
| Apr 18, 2024 | 171.31 | 172.06 | 170.74 | 171.00 | 78517.00 |
| Apr 17, 2024 | 171.52 | 171.77 | 170.26 | 170.87 | 150057.0 |
| Apr 16, 2024 | 172.01 | 172.01 | 170.65 | 170.84 | 80460.00 |
| Apr 15, 2024 | 174.21 | 174.63 | 171.41 | 171.80 | 75882.00 |
| Apr 12, 2024 | 174.51 | 174.58 | 172.20 | 172.59 | 83228.00 |
| Apr 11, 2024 | 176.21 | 176.21 | 174.31 | 175.18 | 70794.00 |
| Apr 10, 2024 | 176.25 | 176.60 | 174.92 | 175.76 | 90102.00 |
| Apr 09, 2024 | 178.04 | 178.25 | 176.76 | 178.16 | 58326.00 |
| Apr 08, 2024 | 177.63 | 178.06 | 177.42 | 177.68 | 58245.00 |
| Apr 05, 2024 | 176.60 | 177.89 | 176.36 | 177.47 | 90183.00 |
| Apr 04, 2024 | 179.11 | 179.39 | 176.12 | 176.48 | 98231.00 |
| Apr 03, 2024 | 178.19 | 178.56 | 177.77 | 178.13 | 67605.00 |
| Apr 02, 2024 | 178.78 | 178.78 | 177.94 | 178.41 | 104210.0 |
| Apr 01, 2024 | 180.84 | 180.85 | 179.45 | 179.46 | 125802.0 |
| Mar 28, 2024 | 180.26 | 180.98 | 180.08 | 180.47 | 134862.0 |
| Mar 27, 2024 | 178.05 | 179.94 | 178.05 | 179.90 | 80816.00 |
| Mar 26, 2024 | 177.63 | 177.68 | 177.13 | 177.25 | 96189.00 |
| Mar 25, 2024 | 177.52 | 177.91 | 177.14 | 177.25 | 67815.00 |
| Mar 22, 2024 | 178.72 | 178.77 | 177.47 | 177.53 | 101217.0 |
| Mar 21, 2024 | 179.00 | 179.84 | 178.88 | 179.27 | 76011.00 |
| Mar 20, 2024 | 176.97 | 178.43 | 176.72 | 178.24 | 63476.00 |
| Mar 19, 2024 | 176.22 | 177.19 | 176.13 | 177.14 | 79913.00 |
| Mar 18, 2024 | 176.38 | 176.75 | 175.72 | 176.30 | 48393.00 |
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
180.47
Maximum
Mar 28 2024
135.54
Average
140.96
Median