Vanguard S&P 500 Value Index Fund ETF (VOOV)
227.48
+1.03
(+0.45%)
USD |
NYSEARCA |
Aug 07, 14:34
VOOV Price : 227.48 for Aug. 7, 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 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 |
| Jul 17, 2026 | 223.72 | 225.48 | 222.90 | 223.15 | 60904.00 |
| Jul 16, 2026 | 222.76 | 224.33 | 222.76 | 224.32 | 72149.00 |
| Jul 15, 2026 | 222.40 | 223.20 | 222.05 | 222.42 | 59786.00 |
| Jul 14, 2026 | 222.76 | 223.35 | 221.83 | 221.95 | 77629.00 |
| Jul 13, 2026 | 222.82 | 223.79 | 222.52 | 222.97 | 58508.00 |
| Jul 10, 2026 | 222.27 | 222.81 | 222.01 | 222.49 | 41391.00 |
| Jul 09, 2026 | 221.15 | 222.20 | 220.70 | 222.04 | 41744.00 |
| Jul 08, 2026 | 222.09 | 222.18 | 220.50 | 221.01 | 63551.00 |
| Jul 07, 2026 | 223.89 | 224.23 | 222.56 | 222.77 | 60539.00 |
| Jul 06, 2026 | 222.52 | 223.10 | 222.04 | 223.01 | 53539.00 |
| Jul 02, 2026 | 221.04 | 222.30 | 220.82 | 222.30 | 57318.00 |
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