Skip to main content
IC
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
183.80
+4.76 (2.66%)
At close: May 12, 2025, 4:00 PM
183.80
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025183.73183.88182.61183.80183.802.66%134,748
May 9, 2025179.65179.81178.80179.04179.04-0.03%89,520
May 8, 2025179.18180.96178.61179.10179.100.50%141,335
May 7, 2025177.86178.81177.21178.21178.210.62%129,856
May 6, 2025177.39178.58176.81177.11177.11-0.72%100,024
May 5, 2025178.68179.35177.94178.39178.39-0.65%97,248
May 2, 2025179.21180.00178.59179.55179.550.99%160,135
May 1, 2025178.06179.13177.46177.79177.790.34%147,090
Apr 30, 2025176.03177.70173.94177.18177.180.01%77,378
Apr 29, 2025175.56177.63175.56177.17177.170.47%111,902
Apr 28, 2025176.12176.93174.90176.34176.340.26%117,115
Apr 25, 2025175.47175.94174.25175.88175.88-0.05%274,215
Apr 24, 2025173.62176.08173.04175.96175.961.47%155,053
Apr 23, 2025174.91176.50172.89173.41173.410.88%114,317
Apr 22, 2025169.73172.31169.72171.89171.892.34%98,450
Apr 21, 2025169.90170.29166.46167.96167.96-1.88%150,073
Apr 17, 2025170.64172.62170.60171.18171.180.14%91,635
Apr 16, 2025172.78173.83169.74170.94170.94-1.50%149,679
Apr 15, 2025174.67175.28173.55173.55173.55-0.51%178,714
Apr 14, 2025175.03175.41173.19174.44174.441.26%154,812
Apr 11, 2025169.09173.09168.14172.27172.271.54%166,025
Apr 10, 2025171.57171.97165.01169.65169.65-3.05%261,582
Apr 9, 2025160.90175.43160.79174.99174.997.59%600,585
Apr 8, 2025170.00170.61160.39162.65162.65-1.72%401,188
Apr 7, 2025162.35171.03159.99165.50165.50-0.90%480,475
Apr 4, 2025173.44173.97166.76167.00167.00-5.69%428,943
Apr 3, 2025179.88180.65177.00177.08177.08-4.18%202,440
Apr 2, 2025182.72185.26182.72184.81184.810.49%87,451
Apr 1, 2025183.53184.56182.45183.90183.90-0.16%68,004
Mar 31, 2025181.35184.71181.34184.19184.190.99%81,526
Mar 28, 2025184.78184.79182.31182.38182.38-1.54%90,640
Mar 27, 2025184.98185.88184.40185.24185.240.03%98,993
Mar 26, 2025185.56186.25184.76185.19185.190.03%79,125
Mar 25, 2025185.61185.75184.61185.14185.14-0.49%54,773
Mar 24, 2025185.62186.43185.29186.06185.201.07%74,566
Mar 21, 2025183.32184.27182.65184.09183.24-0.27%74,981
Mar 20, 2025184.05185.61183.90184.58183.73-0.16%84,096
Mar 19, 2025184.18185.57183.75184.87184.020.49%73,954
Mar 18, 2025184.31184.31183.06183.96183.11-0.29%131,464
Mar 17, 2025182.31185.16182.08184.49183.641.11%123,483
Mar 14, 2025180.55182.83180.35182.47181.631.54%122,828
Mar 13, 2025181.11181.80179.19179.71178.88-0.71%128,503
Mar 12, 2025182.51182.72180.01181.00180.17-0.55%190,256
Mar 11, 2025184.33184.33181.22182.01181.17-1.55%182,060
Mar 10, 2025185.97186.83183.39184.87184.02-1.50%147,832
Mar 7, 2025185.78188.15185.70187.69186.830.81%110,348
Mar 6, 2025185.88187.06185.03186.18185.32-0.62%198,872
Mar 5, 2025185.60187.96184.74187.35186.490.82%102,392
Mar 4, 2025187.83188.19185.46185.82184.97-1.53%168,491
Mar 3, 2025191.00191.73187.71188.71187.84-1.02%136,607