Vanguard S&P 500 Value ETF (VOOV)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 17, 2024, is $180.49.

Vanguard S&P 500 Value ETF all-time high stock price is $180.98, occurred on March 28, 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 157.84% to $180.49 now.
The 52-week high stock price for VOOV is $180.98, representing a 0.27% increase from the current share price, occurred on March 28, 2024.
The 52-week low stock price for VOOV is $142.37, indicating a -21.12% decrease from the current share price, occurred on October 27, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 17, 2024	$180.6	$179.8	$0.7654	44,169.0	+0.28%
May 16, 2024	$180.5	$179.9	$0.66	74,853.0	+0.06%
May 15, 2024	$180.0	$179.1	$0.8999	93,383.0	+0.77%
May 14, 2024	$178.9	$177.8	$1.06	73,659.0	+0.26%
May 13, 2024	$179.2	$178.0	$1.20	55,912.0	-0.10%
May 10, 2024	$178.3	$177.9	$0.44	72,099.0	+0.26%
May 09, 2024	$177.7	$176.1	$1.62	78,137.0	+0.97%
May 08, 2024	$176.3	$175.6	$0.72	115,035.0	+0.05%
May 07, 2024	$176.2	$175.7	$0.5485	73,761.0	+0.34%
May 06, 2024	$175.4	$174.7	$0.6949	67,104.0	+0.62%
May 03, 2024	$174.8	$173.5	$1.29	63,118.0	+0.50%
May 02, 2024	$173.7	$172.4	$1.37	62,499.0	+0.58%
May 01, 2024	$174.3	$172.2	$2.12	74,100.0	-0.29%
Apr 30, 2024	$174.4	$172.9	$1.56	209,299.0	-1.23%
Apr 29, 2024	$175.1	$174.4	$0.77	69,417.0	+0.56%
Apr 26, 2024	$174.7	$173.9	$0.7899	56,661.0	-0.20%
Apr 25, 2024	$174.8	$173.2	$1.59	67,487.0	-0.33%
Apr 24, 2024	$175.2	$174.2	$1.06	72,481.0	-0.05%
Apr 23, 2024	$175.3	$174.1	$1.23	69,909.0	+0.71%
Apr 22, 2024	$174.6	$172.3	$2.30	113,767.0	+0.83%
Apr 19, 2024	$172.6	$171.4	$1.19	78,386.0	+0.82%
Apr 18, 2024	$172.1	$170.7	$1.32	78,300.0	+0.08%

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
May, 2024	$180.6	$172.2	$8.40	991,998.0	+4.40%
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%