Free Trial

Vanguard S&P 500 Value ETF (VOOV) Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free VOOV Stock Alerts
$180.49
+0.50 (+0.28%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

Vanguard S&P 500 Value ETF Stock Price Performance

5 Day
Performance
+1.38%
1 Month
Performance
+5.55%
3 Month
Performance
+5.42%
6 Month
Performance
+14.78%
Year-To-Date
Performance
+7.46%
1 Year
Performance
+21.48%
Receive VOOV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard S&P 500 Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

VOOV Stock Chart for Saturday, May, 18, 2024

VOOV Chart by TradingView

Vanguard S&P 500 Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$179.99$180.49
+0.28%		$180.58$179.8144,201 shs$4.65 billion
05/16/2024$179.88$179.99
+0.06%		$180.54$179.8875,011 shs$4.64 billion
05/15/2024$178.56$179.88
+0.74%		$180.00$179.1093,436 shs$4.64 billion
05/14/2024$178.03$178.56
+0.30%		$178.90$177.8574,023 shs$4.60 billion
05/13/2024$178.21$178.03
-0.10%		$179.20$178.0056,022 shs$4.59 billion
05/10/2024$177.68$178.24
+0.32%		$178.32$177.9072,105 shs$4.60 billion
05/09/2024$176.08$177.68
+0.91%		$177.68$176.1478,405 shs$4.58 billion
05/08/2024$175.94$176.08
+0.08%		$176.28$175.58115,035 shs$4.54 billion
05/07/2024$175.34$175.94
+0.34%		$176.21$175.6674,061 shs$4.54 billion
05/06/2024$174.26$175.34
+0.62%		$175.39$174.6967,402 shs$4.52 billion
05/03/2024$173.39$174.26
+0.50%		$174.76$173.4763,113 shs$4.49 billion
05/02/2024$172.39$173.39
+0.58%		$173.75$172.3862,498 shs$4.47 billion
05/01/2024$172.89$172.39
-0.29%		$174.30$172.1874,081 shs$4.44 billion
04/30/2024$175.04$172.89
-1.23%		$174.42$172.86209,308 shs$4.46 billion
04/29/2024$174.07$175.04
+0.56%		$175.13$174.3669,415 shs$4.51 billion
04/26/2024$174.40$174.07
-0.19%		$174.70$173.9156,662 shs$4.49 billion
04/25/2024$174.99$174.40
-0.34%		$174.76$173.1966,373 shs$4.50 billion
04/24/2024$175.07$174.99
-0.05%		$175.22$174.1672,572 shs$4.51 billion
04/23/2024$173.83$175.07
+0.71%		$175.32$174.0969,909 shs$4.51 billion
04/22/2024$172.40$173.83
+0.83%		$174.64$172.34113,868 shs$4.48 billion
04/19/2024$171.00$172.40
+0.82%		$172.60$171.4178,886 shs$4.44 billion
04/18/2024$170.78$171.00
+0.13%		$172.06$170.7478,517 shs$4.41 billion
04/17/2024$170.84$170.78
-0.04%		$171.77$170.26150,053 shs$4.40 billion
04/16/2024$171.80$170.84
-0.56%		$172.01$170.6580,387 shs$4.40 billion
04/15/2024$172.59$171.80
-0.46%		$174.63$171.4175,863 shs$4.43 billion
04/12/2024$175.33$172.59
-1.56%		$174.58$172.2083,338 shs$3.84 billion
04/11/2024$175.76$175.33
-0.24%		$176.18$174.3170,797 shs$3.90 billion
04/10/2024$178.16$175.76
-1.35%		$176.60$174.9289,821 shs$3.91 billion
04/09/2024$177.68$178.16
+0.27%		$178.25$176.7658,326 shs$3.96 billion
04/08/2024$177.47$177.68
+0.12%		$178.06$177.4257,783 shs$3.95 billion
04/05/2024$176.41$177.47
+0.60%		$177.89$176.3690,183 shs$3.95 billion
04/04/2024$178.13$176.41
-0.97%		$179.28$176.1398,228 shs$3.92 billion
04/03/2024$178.41$178.13
-0.16%		$178.56$177.7767,602 shs$3.96 billion
04/02/2024$179.59$178.41
-0.66%		$178.78$177.94104,219 shs$3.97 billion
04/01/2024$180.47$179.59
-0.49%		$180.85$179.45125,793 shs$3.99 billion
03/29/2024$180.68$180.47
-0.12%		$180.98$180.08134,862 shs$4.01 billion
03/28/2024$179.84$180.68
+0.47%		$180.98$180.08134,850 shs$4.02 billion
03/27/2024$177.14$179.84
+1.52%		$179.84$178.0580,746 shs$4.00 billion
03/26/2024$177.25$177.14
-0.06%		$177.69$177.1496,312 shs$3.94 billion
03/25/2024$177.53$177.25
-0.16%		$177.91$177.1467,819 shs$3.94 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$179.27$177.47
-1.00%		$178.77$177.47101,203 shs$3.95 billion
03/21/2024$178.20$179.27
+0.60%		$179.84$178.8976,009 shs$3.99 billion
03/20/2024$177.14$178.20
+0.60%		$178.43$176.7263,464 shs$3.96 billion
03/19/2024$176.26$177.14
+0.50%		$177.19$176.1379,912 shs$3.94 billion
03/18/2024$175.78$176.26
+0.27%		$176.75$175.7248,387 shs$3.92 billion
03/15/2024$176.06$175.78
-0.16%		$176.24$175.49102,353 shs$3.91 billion
03/14/2024$177.17$176.06
-0.63%		$177.18$175.0384,044 shs$3.91 billion
03/13/2024$176.92$177.17
+0.14%		$177.78$176.6984,379 shs$3.94 billion
03/12/2024$176.58$176.92
+0.19%		$177.29$176.1870,526 shs$3.93 billion
03/11/2024$175.84$176.58
+0.42%		$176.65$175.3076,750 shs$3.93 billion
03/08/2024$175.84$175.87
+0.02%		$176.62$175.8185,695 shs$3.91 billion
03/07/2024$175.21$175.84
+0.36%		$176.32$175.6471,432 shs$3.91 billion
03/06/2024$174.12$175.21
+0.63%		$175.78$174.6674,622 shs$3.89 billion
03/05/2024$174.61$174.12
-0.28%		$175.26$173.60110,048 shs$3.87 billion
03/04/2024$174.04$174.61
+0.33%		$174.84$173.9294,806 shs$3.88 billion
03/01/2024$173.33$174.04
+0.41%		$174.21$172.9588,218 shs$3.87 billion
02/29/2024$173.29$173.33
+0.02%		$174.14$173.19161,939 shs$3.85 billion
02/28/2024$173.21$173.29
+0.05%		$173.72$172.77114,911 shs$3.85 billion
02/27/2024$172.80$173.21
+0.24%		$173.21$172.6480,128 shs$3.85 billion
02/26/2024$173.76$172.80
-0.55%		$174.06$172.6960,312 shs$3.84 billion
02/23/2024$173.10$173.76
+0.38%		$174.15$173.2774,200 shs$3.86 billion
02/22/2024$171.97$173.10
+0.66%		$173.44$171.8974,645 shs$3.85 billion
02/21/2024$171.16$171.97
+0.47%		$171.97$170.8964,876 shs$3.82 billion
02/20/2024$171.21$171.16
-0.03%		$171.82$170.86226,253 shs$3.80 billion
02/19/2024$171.21$171.21$172.06$170.8397,500 shs$3.81 billion

Related Companies:
This page (NYSEARCA:VOOV) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits