Get the Stockscreener App
189.91
0.99%
1.87
After Hours:
193.96
4.05
+2.13%
Vanguard S P 500 Value Etf Stock (VOOV) Price History
The historical daily chart and data for Vanguard S P 500 Value Etf stock (VOOV), show that the latest closing stock price as of November 05, 2024, is $189.91.
- Vanguard S P 500 Value Etf all-time high stock price is $194.22, occurred on October 18, 2024.
- The lowest Vanguard S P 500 Value Etf stock price recorded was $70.00 on August 24, 2015. Since then, Vanguard S P 500 Value Etf's stock price has risen over 171.30% to $189.91 now.
- The 52-week high stock price for VOOV is $194.22, representing a 2.27% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for VOOV is $150.67, indicating a -20.66% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Vanguard S P 500 Value Etf (VOOV) stock in the beginning of 2023 was $152.12. The stock closed the year at $140.06, a loss of over -7.93% for the year.
The table below shows more information about VOOV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $189.9 | $187.6 | $2.28 | 66,832.0 | +0.99% |
| Nov 04, 2024 | $188.8 | $187.4 | $1.41 | 65,655.0 | -0.15% |
| Nov 01, 2024 | $189.9 | $188.2 | $1.69 | 55,600.0 | +0.11% |
| Oct 31, 2024 | $189.7 | $188.1 | $1.55 | 77,970.0 | -0.64% |
| Oct 30, 2024 | $190.3 | $189.0 | $1.26 | 78,597.0 | -0.09% |
| Oct 29, 2024 | $190.4 | $189.4 | $1.02 | 64,434.0 | -0.63% |
| Oct 28, 2024 | $191.0 | $190.2 | $0.7788 | 54,642.0 | +0.53% |
| Oct 25, 2024 | $192.0 | $189.6 | $2.40 | 210,520.0 | -0.72% |
| Oct 24, 2024 | $191.9 | $190.6 | $1.28 | 54,195.0 | -0.30% |
| Oct 23, 2024 | $192.0 | $190.8 | $1.19 | 58,774.0 | -0.09% |
| Oct 22, 2024 | $192.2 | $190.9 | $1.25 | 61,810.0 | -0.30% |
| Oct 21, 2024 | $194.1 | $192.0 | $2.09 | 93,539.0 | -0.83% |
| Oct 18, 2024 | $194.2 | $193.1 | $1.10 | 76,804.0 | +0.12% |
| Oct 17, 2024 | $194.2 | $193.5 | $0.7319 | 45,559.0 | -0.15% |
| Oct 16, 2024 | $194.2 | $192.9 | $1.31 | 50,738.0 | +0.84% |
| Oct 15, 2024 | $194.1 | $192.3 | $1.77 | 144,502.0 | -0.37% |
| Oct 14, 2024 | $193.2 | $191.6 | $1.70 | 60,303.0 | +0.68% |
| Oct 11, 2024 | $192.0 | $190.3 | $1.66 | 59,505.0 | +1.18% |
| Oct 10, 2024 | $190.4 | $189.4 | $1.05 | 62,633.0 | -0.41% |
| Oct 09, 2024 | $190.6 | $188.7 | $1.99 | 57,878.0 | +0.77% |
| Oct 08, 2024 | $189.3 | $188.4 | $0.8797 | 63,717.0 | +0.19% |
Vanguard S P 500 Value Etf Stock (VOOV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard S P 500 Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VOOV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P 500 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S P 500 Value Etf Stock (VOOV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $189.9 | $187.4 | $2.54 | 254,919.0 | +0.96% |
| Oct, 2024 | $194.2 | $188.1 | $6.11 | 1,846,722.0 | -1.37% |
| Sep, 2024 | $190.9 | $182.5 | $8.46 | 1,672,635.0 | +0.56% |
| Aug, 2024 | $189.7 | $175.6 | $14.13 | 2,122,457.0 | +3.05% |
| Jul, 2024 | $185.5 | $174.5 | $11.01 | 2,506,948.0 | +4.70% |
| Jun, 2024 | $179.6 | $174.2 | $5.37 | 1,435,862.0 | -1.46% |
| May, 2024 | $180.6 | $172.2 | $8.41 | 1,563,544.0 | +3.18% |
| Apr, 2024 | $180.8 | $170.3 | $10.59 | 1,966,810.0 | -4.20% |
| Mar, 2024 | $181.0 | $172.9 | $8.03 | 1,692,992.0 | +4.12% |
| Feb, 2024 | $174.1 | $167.3 | $6.88 | 2,066,483.0 | +2.95% |
| Jan, 2024 | $170.3 | $164.5 | $5.86 | 2,210,403.0 | +0.24% |
Vanguard S P 500 Value Etf Stock (VOOV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $168.6 | $159.7 | $8.85 | 2,018,423.0 | +5.01% |
| Nov, 2023 | $160.1 | $146.1 | $14.05 | 1,566,071.0 | +9.55% |
| Oct, 2023 | $151.2 | $142.4 | $8.83 | 2,464,305.0 | -1.81% |
| Sep, 2023 | $157.7 | $147.8 | $9.95 | 1,546,057.0 | -5.02% |
| Aug, 2023 | $160.8 | $152.2 | $8.63 | 1,373,520.0 | -2.85% |
| Jul, 2023 | $161.8 | $153.6 | $8.24 | 1,501,073.0 | +3.50% |
| Jun, 2023 | $156.6 | $146.0 | $10.66 | 1,688,428.0 | +6.24% |
| May, 2023 | $149.9 | $144.3 | $5.58 | 1,892,550.0 | -1.83% |
| Apr, 2023 | $149.3 | $144.5 | $4.74 | 1,330,912.0 | +1.76% |
| Mar, 2023 | $149.1 | $137.6 | $11.44 | 2,104,314.0 | +0.94% |
| Feb, 2023 | $154.8 | $144.3 | $10.55 | 1,944,532.0 | -3.02% |
| Jan, 2023 | $150.0 | $139.6 | $10.42 | 2,037,703.0 | +7.00% |
Vanguard S P 500 Value Etf Stock (VOOV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $147.5 | $136.6 | $10.91 | 2,601,002.0 | -4.55% |
| Nov, 2022 | $146.8 | $134.6 | $12.19 | 2,396,011.0 | +5.90% |
| Oct, 2022 | $139.3 | $123.2 | $16.13 | 3,285,071.0 | +11.62% |
| Sep, 2022 | $142.0 | $124.1 | $17.88 | 3,658,910.0 | -9.10% |
| Aug, 2022 | $146.4 | $136.6 | $9.82 | 2,803,465.0 | -2.89% |
| Jul, 2022 | $140.9 | $129.5 | $11.41 | 3,098,551.0 | +5.86% |
| Jun, 2022 | $146.6 | $128.4 | $18.18 | 4,110,091.0 | -8.68% |
| May, 2022 | $148.1 | $135.7 | $12.33 | 5,279,997.0 | +1.66% |
| Apr, 2022 | $154.5 | $142.9 | $11.63 | 3,397,823.0 | -5.03% |
| Mar, 2022 | $153.2 | $142.5 | $10.70 | 4,533,005.0 | +2.72% |
| Feb, 2022 | $152.3 | $140.2 | $12.11 | 3,495,092.0 | -1.34% |
| Jan, 2022 | $155.0 | $142.1 | $12.87 | 3,898,607.0 | -1.79% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):