Get the Stockscreener App
224.06
0.36%
0.81
After Hours:
224.06
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 September 25, 2026, is $224.06.
- Vanguard S P 500 Value Etf all-time high stock price is $231.66, occurred on August 19, 2026.
- 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 220.09% to $224.06 now.
- The 52-week high stock price for VOOV is $231.66, representing a 3.39% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for VOOV is $195.54, indicating a -12.73% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Vanguard S P 500 Value Etf (VOOV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $224.3 | $222.7 | $1.58 | 82,061.0 | +0.36% |
| Sep 24, 2026 | $224.2 | $222.9 | $1.28 | 71,720.0 | -0.33% |
| Sep 23, 2026 | $224.9 | $223.7 | $1.21 | 69,142.0 | -0.83% |
| Sep 22, 2026 | $226.8 | $225.6 | $1.18 | 51,698.0 | -0.21% |
| Sep 21, 2026 | $226.7 | $225.0 | $1.74 | 58,625.0 | +0.66% |
| Sep 18, 2026 | $225.5 | $224.3 | $1.20 | 66,878.0 | -0.37% |
| Sep 17, 2026 | $226.1 | $225.1 | $1.05 | 77,861.0 | +0.64% |
| Sep 16, 2026 | $226.5 | $223.2 | $3.39 | 64,869.0 | -0.80% |
| Sep 15, 2026 | $226.8 | $225.8 | $1.05 | 64,529.0 | -0.34% |
| Sep 14, 2026 | $227.7 | $226.6 | $1.16 | 75,073.0 | -0.15% |
| Sep 11, 2026 | $227.7 | $226.9 | $0.75 | 80,980.0 | +0.85% |
| Sep 10, 2026 | $225.8 | $225.0 | $0.833 | 70,650.0 | -0.31% |
| Sep 09, 2026 | $227.0 | $225.8 | $1.26 | 57,511.0 | -0.60% |
| Sep 08, 2026 | $228.1 | $227.2 | $0.88 | 67,319.0 | -0.59% |
| Sep 04, 2026 | $229.4 | $228.5 | $0.875 | 42,002.0 | -0.70% |
| Sep 03, 2026 | $230.4 | $228.7 | $1.68 | 71,330.0 | +0.76% |
| Sep 02, 2026 | $228.9 | $227.8 | $1.06 | 53,260.0 | +0.41% |
| Sep 01, 2026 | $228.7 | $227.2 | $1.44 | 78,148.0 | -0.32% |
| Aug 31, 2026 | $228.7 | $228.0 | $0.71 | 97,391.0 | -0.36% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $230.4 | $222.7 | $7.72 | 1,285,717.0 | -1.88% |
| Aug, 2026 | $231.7 | $224.3 | $7.33 | 1,398,300.0 | +2.11% |
| Jul, 2026 | $226.7 | $219.1 | $7.64 | 1,417,080.0 | +2.03% |
| Jun, 2026 | $223.0 | $216.3 | $6.67 | 1,494,607.0 | -0.44% |
| May, 2026 | $220.9 | $214.2 | $6.79 | 1,503,275.0 | +1.95% |
| Apr, 2026 | $216.3 | $202.3 | $14.00 | 1,814,493.0 | +5.97% |
| Mar, 2026 | $215.1 | $199.9 | $15.21 | 2,031,071.0 | -5.10% |
| Feb, 2026 | $215.5 | $209.3 | $6.17 | 2,114,332.0 | +2.24% |
| Jan, 2026 | $211.1 | $204.4 | $6.65 | 2,206,089.0 | +2.54% |
Vanguard S P 500 Value Etf Stock (VOOV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $207.6 | $203.6 | $3.99 | 1,533,177.0 | +0.60% |
| Nov, 2025 | $205.3 | $196.3 | $9.01 | 1,426,044.0 | +1.68% |
| Oct, 2025 | $204.6 | $195.5 | $9.04 | 1,900,851.0 | +1.16% |
| Sep, 2025 | $200.0 | $194.5 | $5.55 | 1,501,142.0 | +1.29% |
| Aug, 2025 | $197.3 | $187.4 | $9.90 | 1,697,886.0 | +3.36% |
| Jul, 2025 | $194.0 | $188.2 | $5.75 | 1,526,883.0 | +0.96% |
| Jun, 2025 | $189.0 | $181.2 | $7.76 | 1,655,316.0 | +3.34% |
| May, 2025 | $185.6 | $176.8 | $8.77 | 2,006,296.0 | +3.06% |
| Apr, 2025 | $185.3 | $160.0 | $25.27 | 4,453,075.0 | -3.81% |
| Mar, 2025 | $191.7 | $179.2 | $12.54 | 2,301,557.0 | -3.39% |
| Feb, 2025 | $192.1 | $186.8 | $5.32 | 1,939,961.0 | +0.45% |
| Jan, 2025 | $191.9 | $181.3 | $10.60 | 2,501,897.0 | +2.87% |
Vanguard S P 500 Value Etf Stock (VOOV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $199.3 | $183.2 | $16.04 | 2,265,581.0 | -7.48% |
| Nov, 2024 | $199.7 | $187.4 | $12.35 | 1,821,042.0 | +5.94% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):