Canada markets close in 54 minutes

Vanguard S&P 500 Value Index Fund ETF Shares (VOOV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
173.61+1.22 (+0.71%)
As of 03:05PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024173.60173.67172.38173.61173.6155,076
May 01, 2024172.58174.30172.18172.39172.3974,100
Apr 30, 2024174.42174.42172.86172.89172.89209,300
Apr 29, 2024174.52175.13174.36175.04175.0469,500
Apr 26, 2024173.91174.70173.91174.07174.0756,700
Apr 25, 2024174.25174.78173.19174.42174.4267,500
Apr 24, 2024174.56175.22174.16174.99174.9972,600
Apr 23, 2024174.38175.32174.09175.07175.0769,900
Apr 22, 2024173.14174.64172.34173.83173.83113,900
Apr 19, 2024171.41172.60171.41172.40172.4078,900
Apr 18, 2024171.31172.06170.74171.00171.0078,500
Apr 17, 2024171.52171.77170.26170.87170.87150,100
Apr 16, 2024172.01172.01170.65170.84170.8480,400
Apr 15, 2024174.21174.63171.41171.80171.8075,900
Apr 12, 2024174.51174.58172.20172.59172.5983,300
Apr 11, 2024176.21176.21174.31175.18175.1870,800
Apr 10, 2024176.25176.60174.92175.76175.7690,000
Apr 09, 2024178.04178.25176.76178.16178.1658,400
Apr 08, 2024177.63178.06177.42177.68177.6858,200
Apr 05, 2024176.60177.89176.36177.47177.4790,200
Apr 04, 2024179.11179.39176.12176.48176.4898,200
Apr 03, 2024178.19178.56177.77178.13178.1367,600
Apr 02, 2024178.78178.78177.94178.41178.41104,300
Apr 01, 2024180.84180.85179.45179.46179.46125,800
Mar 28, 2024180.26180.98180.08180.47180.47134,900
Mar 27, 2024178.05179.94178.05179.90179.9080,800
Mar 26, 2024177.63177.69177.13177.25177.2596,300
Mar 25, 2024177.52177.91177.14177.25177.2567,800
Mar 22, 2024178.72178.77177.47177.53177.53101,200
Mar 22, 20240.786 Dividend
Mar 21, 2024179.00179.84178.89179.27178.4876,000
Mar 20, 2024176.97178.43176.72178.24177.4663,400
Mar 19, 2024176.22177.19176.13177.14176.3679,900
Mar 18, 2024176.38176.75175.72176.30175.5348,400
Mar 15, 2024175.49176.24175.49175.78175.01102,400
Mar 14, 2024177.18177.18175.03176.06175.2984,100
Mar 13, 2024177.07177.78176.69177.17176.3984,600
Mar 12, 2024176.87177.29176.18176.92176.1470,500
Mar 11, 2024175.68176.65175.30176.58175.8177,000
Mar 08, 2024176.04176.63175.81175.84175.0788,100
Mar 07, 2024175.99176.32175.64175.84175.0771,500
Mar 06, 2024174.96175.78174.66175.25174.4874,600
Mar 05, 2024174.53175.26173.60174.12173.36110,100
Mar 04, 2024173.99174.84173.92174.61173.8494,800
Mar 01, 2024173.74174.21172.95174.04173.2888,200
Feb 29, 2024174.11174.14173.19173.33172.57161,900
Feb 28, 2024172.87173.72172.77173.29172.53114,900
Feb 27, 2024172.98173.22172.64173.13172.3780,100
Feb 26, 2024173.73174.06172.69172.80172.0460,300
Feb 23, 2024173.39174.15173.28173.76173.0074,200
Feb 22, 2024172.26173.44171.89173.10172.3474,700
Feb 21, 2024171.12171.97170.89171.97171.2265,200
Feb 20, 2024170.86171.82170.86171.16170.41226,600
Feb 16, 2024171.31172.06170.83171.21170.4697,500
Feb 15, 2024169.81171.75169.81171.68170.9391,100
Feb 14, 2024169.15169.52168.42169.48168.74124,500
Feb 13, 2024169.25169.70167.27168.39167.65115,000
Feb 12, 2024169.74171.10169.68170.72169.97100,800
Feb 09, 2024169.76169.76168.96169.69168.95112,700
Feb 08, 2024169.71169.80168.99169.75169.0198,200
Feb 07, 2024169.95170.02169.24169.66168.9279,900
Feb 06, 2024168.55169.45168.30169.37168.6385,300
Feb 05, 2024168.98168.98167.84168.13167.3997,300
Feb 02, 2024169.50170.43168.63169.66168.92122,300
Feb 01, 2024168.81170.04167.80170.04169.2985,700
Jan 31, 2024170.22170.32168.36168.36167.62224,700
Jan 30, 2024169.30170.27169.00170.02169.2798,400
Jan 29, 2024168.77169.52168.36169.52168.78109,400
Jan 26, 2024168.62169.00168.44168.76168.0271,200
Jan 25, 2024168.02168.72167.41168.72167.98122,500
Jan 24, 2024168.59168.60167.05167.16166.43112,400
Jan 23, 2024167.86168.11167.35167.93167.1984,700
Jan 22, 2024167.40168.08167.16167.48166.7588,600
Jan 19, 2024166.14167.40165.38167.09166.36112,500
Jan 18, 2024165.29165.91164.46165.83165.10113,000
Jan 17, 2024165.29166.24164.79165.39164.6699,800
Jan 16, 2024166.91167.00165.97166.37165.6479,900
Jan 12, 2024168.09168.64167.17167.51166.7861,200
Jan 11, 2024168.22168.22166.64167.51166.7866,900
Jan 10, 2024168.12168.44167.57168.16167.4271,700
Jan 09, 2024168.48168.48167.87168.21167.47160,400
Jan 08, 2024167.71169.11167.21169.11168.37104,600
Jan 05, 2024167.60168.68167.31167.99167.25127,000
Jan 04, 2024167.91168.63167.55167.56166.8399,500
Jan 03, 2024168.47168.63167.53167.74167.0084,300
Jan 02, 2024167.45169.37167.24169.07168.33120,200
Dec 29, 2023168.10168.39167.43167.96167.22112,200
Dec 28, 2023168.10168.57168.10168.35167.6191,500
Dec 27, 2023167.84168.18167.55168.05167.31121,700
Dec 26, 2023167.21168.17167.01167.88167.1494,200
Dec 22, 2023166.62167.57166.37166.99166.2685,300
Dec 21, 2023165.87166.35165.03166.32165.5971,900
Dec 20, 2023167.03167.37164.72164.76164.04148,800
Dec 20, 20230.888 Dividend
Dec 19, 2023167.47168.38167.38168.38166.76123,100
Dec 18, 2023167.59167.59167.10167.11165.5088,500
Dec 15, 2023167.08167.34166.36166.76165.15103,500
Dec 14, 2023167.07167.86166.55167.26165.65124,300
Dec 13, 2023163.61166.06163.33166.06164.46141,400
Dec 12, 2023162.74163.48162.47163.40161.8365,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...