Skip to main content
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
187.83
+0.72 (0.38%)
Jun 27, 2025, 4:00 PM - Market closed

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025187.40188.45186.96187.83187.830.38%89,542
Jun 26, 2025186.45187.23186.43187.11187.110.17%49,342
Jun 25, 2025187.44187.44186.54186.80185.94-0.31%91,702
Jun 24, 2025186.74187.78186.51187.39186.530.77%124,035
Jun 23, 2025184.97186.09184.14185.96185.100.73%77,081
Jun 20, 2025185.26185.67184.38184.62183.770.14%66,122
Jun 18, 2025184.49185.37184.16184.37183.520.09%95,318
Jun 17, 2025185.20185.51184.02184.20183.35-0.88%76,378
Jun 16, 2025185.51186.49185.40185.83184.970.68%92,869
Jun 13, 2025185.39186.01184.26184.58183.73-1.01%87,552
Jun 12, 2025185.43186.46184.94186.46185.600.33%49,535
Jun 11, 2025186.76186.76185.29185.85184.99-0.34%74,996
Jun 10, 2025185.40186.68185.40186.49185.630.60%58,473
Jun 9, 2025185.49186.10185.00185.37184.520.17%51,896
Jun 6, 2025184.58185.53184.48185.06184.211.03%69,745
Jun 5, 2025184.09184.37182.92183.18182.34-0.21%135,319
Jun 4, 2025184.45184.68183.56183.56182.71-0.28%92,325
Jun 3, 2025182.90184.28182.70184.07183.220.50%72,848
Jun 2, 2025182.25183.17181.22183.16182.320.30%80,719
May 30, 2025182.37183.16181.41182.61181.77-0.07%94,035
May 29, 2025182.89182.89181.36182.73181.890.42%69,179
May 28, 2025183.41183.44181.73181.97181.13-0.71%74,484
May 27, 2025181.95183.33181.70183.28182.441.65%68,980
May 23, 2025179.35180.68179.11180.30179.47-0.51%67,653
May 22, 2025181.45182.11180.62181.22180.38-0.29%62,015
May 21, 2025183.95184.12181.65181.75180.91-1.81%69,899
May 20, 2025185.07185.46184.34185.10184.25-0.16%44,761
May 19, 2025183.77185.58183.74185.40184.550.17%107,319
May 16, 2025183.92185.20183.47185.09184.240.63%78,452
May 15, 2025181.77183.93181.77183.93183.080.97%79,845
May 14, 2025183.11183.12181.80182.17181.33-0.53%79,194
May 13, 2025183.57183.85183.04183.14182.30-0.36%117,595
May 12, 2025183.73183.88182.61183.80182.952.66%134,829
May 9, 2025179.65179.81178.80179.04178.21-0.03%89,520
May 8, 2025179.18180.96178.61179.10178.270.50%141,335
May 7, 2025177.86178.81177.21178.21177.390.62%129,856
May 6, 2025177.39178.58176.81177.11176.29-0.72%100,024
May 5, 2025178.68179.35177.94178.39177.57-0.65%97,248
May 2, 2025179.21180.00178.59179.55178.720.99%160,135
May 1, 2025178.06179.13177.46177.79176.970.34%147,090
Apr 30, 2025176.03177.70173.94177.18176.360.01%77,378
Apr 29, 2025175.56177.63175.56177.17176.350.47%111,902
Apr 28, 2025176.12176.93174.90176.34175.530.26%117,115
Apr 25, 2025175.47175.94174.25175.88175.07-0.05%274,215
Apr 24, 2025173.62176.08173.04175.96175.151.47%155,053
Apr 23, 2025174.91176.50172.89173.41172.610.88%114,317
Apr 22, 2025169.73172.31169.72171.89171.102.34%98,450
Apr 21, 2025169.90170.29166.46167.96167.19-1.88%150,073
Apr 17, 2025170.64172.62170.60171.18170.390.14%91,635
Apr 16, 2025172.78173.83169.74170.94170.15-1.50%149,679