Vanguard S&P 500 Value ET... (VOOV)
AMEX: VOOV
· Real-Time Price · USD
200.75
0.80 (0.40%)
At close: Oct 03, 2025, 3:59 PM
200.50
-0.12%
After-hours: Oct 03, 2025, 07:55 PM EDT
VOOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 200.11 | 201.67 | 200.11 | 200.69 | 200.69 | 0.37% | 74,572 |
| Oct 2, 2025 | 199.95 | 200.27 | 199.30 | 199.95 | 199.95 | -0.03% | 62,263 |
| Oct 1, 2025 | 198.92 | 200.15 | 198.92 | 200.01 | 200.01 | 0.27% | 60,231 |
| Sep 30, 2025 | 198.61 | 199.53 | 198.22 | 199.47 | 199.47 | 0.33% | 57,979 |
| Sep 29, 2025 | 198.98 | 198.98 | 198.15 | 198.81 | 198.81 | 0.21% | 76,079 |
| Sep 26, 2025 | 197.53 | 198.59 | 197.51 | 198.39 | 198.39 | 0.71% | 74,717 |
| Sep 25, 2025 | 197.42 | 197.46 | 196.36 | 197.00 | 197.00 | -0.35% | 78,800 |
| Sep 24, 2025 | 198.30 | 198.36 | 197.47 | 197.69 | 197.69 | -0.68% | 46,719 |
| Sep 23, 2025 | 198.92 | 200.02 | 198.72 | 199.04 | 198.11 | 0.07% | 86,643 |
| Sep 22, 2025 | 198.23 | 199.09 | 198.02 | 198.90 | 197.97 | 0.17% | 62,973 |
| Sep 19, 2025 | 198.70 | 198.87 | 197.78 | 198.57 | 197.64 | 0.22% | 49,000 |
| Sep 18, 2025 | 198.05 | 198.60 | 197.61 | 198.13 | 197.21 | 0.22% | 69,367 |
| Sep 17, 2025 | 197.30 | 198.83 | 196.52 | 197.69 | 196.77 | 0.40% | 93,689 |
| Sep 16, 2025 | 197.34 | 197.47 | 196.76 | 196.90 | 195.98 | -0.04% | 54,400 |
| Sep 15, 2025 | 197.41 | 197.68 | 196.76 | 196.98 | 196.06 | -0.03% | 81,200 |
| Sep 12, 2025 | 197.49 | 197.59 | 197.00 | 197.04 | 196.12 | -0.25% | 80,324 |
| Sep 11, 2025 | 195.50 | 197.61 | 195.50 | 197.54 | 196.62 | 1.27% | 89,200 |
| Sep 10, 2025 | 195.92 | 195.92 | 194.47 | 195.07 | 194.16 | -0.48% | 105,053 |
| Sep 9, 2025 | 195.93 | 196.39 | 195.86 | 196.01 | 195.10 | -0.03% | 51,039 |
| Sep 8, 2025 | 196.20 | 196.20 | 195.15 | 196.07 | 195.16 | -0.10% | 54,800 |
Page 1 of 136