Vanguard S&P 500 Value Index Fund ETF Shares (VOOV) Historical Stock Data
187.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOOV is down -0.18% a day on average. There have been 12 days where Vanguard S&P 500 Value Index Fund ETF Shares closed green and 18 days where VOOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 185.90 | 187.35 | ↑$1.45 (0.78%) | 185.65 | 187.35 | 88.94K |
| 2024-12-23 | 185.14 | 185.83 | ↑$0.69 (0.37%) | 184.29 | 185.91 | 101.32K |
| 2024-12-20 | 183.99 | 186.32 | ↑$2.33 (1.27%) | 183.99 | 187.39 | 103.73K |
| 2024-12-19 | 185.65 | 184.21 | ↓$1.44 (-0.78%) | 184.15 | 186.31 | 171.33K |
| 2024-12-18 | 189.38 | 184.77 | ↓$4.61 (-2.43%) | 184.77 | 189.87 | 149.12K |
| 2024-12-17 | 189.73 | 189.40 | ↓$0.33 (-0.17%) | 188.94 | 190.03 | 110.73K |
| 2024-12-16 | 191.43 | 190.39 | ↓$1.04 (-0.54%) | 190.25 | 191.75 | 85.43K |
| 2024-12-13 | 192.09 | 191.47 | ↓$0.62 (-0.32%) | 191.06 | 192.09 | 80.09K |
| 2024-12-12 | 192.75 | 192.02 | ↓$0.73 (-0.38%) | 191.95 | 192.84 | 86.34K |
| 2024-12-11 | 193.64 | 192.55 | ↓$1.09 (-0.56%) | 192.55 | 193.81 | 146.03K |
| 2024-12-10 | 194.25 | 193.45 | ↓$0.80 (-0.41%) | 192.73 | 194.25 | 115.68K |
| 2024-12-09 | 195.45 | 194.01 | ↓$1.44 (-0.74%) | 194.00 | 195.64 | 81.24K |
| 2024-12-06 | 196.11 | 195.18 | ↓$0.93 (-0.47%) | 194.94 | 196.22 | 171.97K |
| 2024-12-05 | 196.22 | 195.80 | ↓$0.42 (-0.21%) | 195.72 | 196.63 | 115.17K |
| 2024-12-04 | 196.79 | 196.24 | ↓$0.55 (-0.28%) | 195.68 | 196.79 | 96.82K |
| 2024-12-03 | 198.26 | 196.87 | ↓$1.39 (-0.70%) | 196.87 | 198.26 | 68.47K |
| 2024-12-02 | 199.29 | 198.02 | ↓$1.27 (-0.64%) | 197.37 | 199.29 | 96.04K |
| 2024-11-29 | 199.10 | 199.29 | ↑$0.19 (0.10%) | 198.90 | 199.72 | 51.84K |
| 2024-11-27 | 198.73 | 198.73 | ↑$0.00 (0.00%) | 198.58 | 199.60 | 61.30K |
| 2024-11-26 | 198.23 | 198.45 | ↑$0.22 (0.11%) | 197.26 | 198.57 | 93.03K |
| 2024-11-25 | 198.17 | 198.38 | ↑$0.21 (0.11%) | 197.81 | 199.05 | 110.09K |
| 2024-11-22 | 195.78 | 197.06 | ↑$1.28 (0.65%) | 195.78 | 197.21 | 113.58K |
| 2024-11-21 | 193.80 | 195.58 | ↑$1.78 (0.92%) | 193.34 | 195.89 | 76.24K |
| 2024-11-20 | 193.17 | 193.40 | ↑$0.23 (0.12%) | 192.16 | 193.40 | 81.02K |
| 2024-11-19 | 192.77 | 192.96 | ↑$0.19 (0.10%) | 192.00 | 193.38 | 70.35K |
| 2024-11-18 | 193.14 | 193.78 | ↑$0.64 (0.33%) | 192.85 | 194.06 | 88.06K |
| 2024-11-15 | 193.08 | 192.98 | ↓$0.10 (-0.05%) | 192.55 | 193.61 | 92.01K |
| 2024-11-14 | 195.13 | 193.55 | ↓$1.58 (-0.81%) | 193.42 | 195.13 | 114.29K |
| 2024-11-13 | 194.75 | 194.69 | ↓$0.06 (-0.03%) | 194.27 | 195.28 | 163.36K |
| 2024-11-12 | 195.80 | 194.40 | ↓$1.40 (-0.72%) | 194.13 | 195.85 | 93.89K |
Create an account or log in to view more rows.
$VOOV make it rain
let’s see some green
$VOOV day trade is ok to buy here but sell later
$VOOV going green
$VOOV gets me every time lol
$VOOV I don't know shit
but I know I'm holdin till I at least triple up
$VOOV low volume
expect flat or negative close
$VOOV Like if the Hedgies are fucked
$VOOV R-E-L-A-X Green is coming
$VOOV who else excited??
$VOOV whats the target for Friday close?