Skip to main content
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
204.80
+0.03 (0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025204.88205.73204.79204.80204.800.01%85,340
Dec 4, 2025205.20205.50203.98204.77204.77-0.27%56,988
Dec 3, 2025204.18205.51204.18205.33205.330.50%55,111
Dec 2, 2025204.51204.73203.75204.31204.310.07%53,109
Dec 1, 2025204.22205.14204.02204.17204.17-0.49%72,327
Nov 28, 2025203.88205.18203.88205.18205.180.77%47,017
Nov 26, 2025202.71204.34202.67203.62203.620.73%74,032
Nov 25, 2025200.12202.48200.12202.14202.141.01%90,033
Nov 24, 2025199.71200.55198.89200.12200.120.53%55,903
Nov 21, 2025197.09200.13196.93199.06199.061.41%97,770
Nov 20, 2025200.47201.13196.29196.29196.29-1.26%74,625
Nov 19, 2025199.19199.98198.07198.79198.79-0.38%85,261
Nov 18, 2025199.63200.51198.68199.54199.54-0.39%76,841
Nov 17, 2025202.08202.43199.67200.33200.33-1.11%79,470
Nov 14, 2025201.97203.48201.56202.57202.57-0.21%48,133
Nov 13, 2025204.42205.15202.71202.99202.99-0.95%71,267
Nov 12, 2025204.43205.30204.43204.93204.930.45%87,514
Nov 11, 2025202.38204.16202.38204.02204.020.89%53,364
Nov 10, 2025201.61202.42200.77202.23202.230.70%68,566
Nov 7, 2025199.76200.88199.00200.82200.820.42%53,721
Nov 6, 2025200.81201.22199.70199.98199.98-0.65%167,182
Nov 5, 2025200.49201.74200.36201.28201.280.39%57,334
Nov 4, 2025200.08201.06199.78200.50200.50-0.42%78,980
Nov 3, 2025202.28202.28200.07201.35201.35-0.22%60,218
Oct 31, 2025202.07202.34200.94201.79201.790.33%63,952
Oct 30, 2025201.25202.75201.12201.12201.12-0.49%88,406
Oct 29, 2025203.28203.36201.37202.11202.11-0.71%77,872
Oct 28, 2025204.58204.58203.48203.55203.55-0.36%77,564
Oct 27, 2025203.62204.35203.48204.29204.290.76%112,900
Oct 24, 2025202.84203.20202.64202.75202.750.56%61,856
Oct 23, 2025201.36201.89200.95201.63201.630.38%72,575
Oct 22, 2025201.82201.82200.15200.86200.86-0.51%69,941
Oct 21, 2025201.47202.39201.47201.88201.880.30%67,694
Oct 20, 2025199.82201.55199.82201.28201.281.20%66,442
Oct 17, 2025197.70199.35197.63198.90198.900.64%61,853
Oct 16, 2025199.58199.83197.07197.63197.63-0.86%72,669
Oct 15, 2025199.41200.68197.91199.35199.350.41%61,171
Oct 14, 2025196.12199.41195.92198.53198.530.58%131,023
Oct 13, 2025196.96197.89196.64197.39197.390.95%128,159
Oct 10, 2025200.21200.69195.54195.54195.54-2.22%179,569
Oct 9, 2025201.49201.58199.60199.98199.98-0.69%63,005
Oct 8, 2025201.10201.63200.40201.37201.370.27%115,185
Oct 7, 2025201.58201.72200.37200.83200.83-0.13%72,657
Oct 6, 2025202.07202.07201.00201.10201.100.20%64,346
Oct 3, 2025200.11201.67200.11200.69200.690.37%74,667
Oct 2, 2025199.95200.27199.30199.95199.95-0.03%62,263
Oct 1, 2025198.92200.15198.92200.01200.010.27%60,231
Sep 30, 2025198.61199.53198.22199.47199.470.33%57,979
Sep 29, 2025198.98198.98198.15198.81198.810.21%76,079
Sep 26, 2025197.53198.59197.51198.39198.390.71%74,717