Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD

Vanguard S&P 500 Value Index Fund ETF Shares (VOOV)

183.90
-0.29
(-0.16%)
At close: April 1 at 4:00:00 PM EDT
182.66
-1.24
(-0.67%)
Pre-Market: 9:24:07 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025183.53184.56182.45183.90183.9068,000
Mar 31, 2025181.35184.71181.34184.19184.1981,500
Mar 28, 2025184.78184.79182.31182.38182.3890,600
Mar 27, 2025184.98185.88184.40185.24185.2498,900
Mar 26, 2025185.56186.25184.76185.19185.1979,100
Mar 25, 2025 0.86 Dividend
Mar 25, 2025185.61185.75184.61185.14185.1454,800
Mar 24, 2025185.62186.43185.29186.06185.2074,600
Mar 21, 2025183.32184.27182.65184.09183.2475,000
Mar 20, 2025184.05185.61183.90184.58183.7384,100
Mar 19, 2025184.18185.57183.75184.87184.0274,000
Mar 18, 2025184.31184.31183.06183.96183.11131,400
Mar 17, 2025182.31185.16182.08184.49183.64123,200
Mar 14, 2025180.55182.83180.35182.47181.63122,700
Mar 13, 2025181.11181.80179.19179.71178.88128,400
Mar 12, 2025182.51182.72180.01181.00180.17190,200
Mar 11, 2025184.33184.33181.21182.01181.17182,000
Mar 10, 2025185.97186.83183.39184.87184.02148,200
Mar 7, 2025185.78188.15185.70187.69186.83110,300
Mar 6, 2025185.88187.06185.03186.18185.32198,800
Mar 5, 2025185.60187.96184.74187.35186.49102,300
Mar 4, 2025187.83188.19185.46185.82184.97168,300
Mar 3, 2025191.00191.73187.71188.71187.84136,600
Feb 28, 2025188.59190.66187.76190.66189.78101,200
Feb 27, 2025189.35190.32188.06188.09187.22103,500
Feb 26, 2025190.31190.55188.64189.15188.2891,000
Feb 25, 2025190.32190.89189.51190.28189.4094,500
Feb 24, 2025190.30190.96189.79190.07189.20118,500
Feb 21, 2025191.55191.75189.82189.98189.1179,300
Feb 20, 2025191.59192.00191.00191.85190.9772,700
Feb 19, 2025190.78192.09190.77192.06191.18124,400
Feb 18, 2025190.09191.07189.86191.05190.17141,900
Feb 14, 2025190.75191.26190.12190.19189.3266,400
Feb 13, 2025189.25190.57189.00190.55189.67129,800
Feb 12, 2025188.29189.28188.00189.07188.2075,400
Feb 11, 2025188.45189.76188.45189.68188.8153,700
Feb 10, 2025188.87188.87188.02188.69187.8276,100
Feb 7, 2025189.76189.85187.91188.02187.1596,100
Feb 6, 2025190.31190.45188.93189.76188.8989,800
Feb 5, 2025189.01189.94188.31189.85188.9883,900
Feb 4, 2025188.17189.47187.85189.24188.3797,000
Feb 3, 2025187.44189.48186.77188.67187.80252,300
Jan 31, 2025191.60191.65189.50189.81188.9496,800
Jan 30, 2025190.60191.46189.96190.89190.0187,000
Jan 29, 2025190.87191.51190.20190.64189.76139,500
Jan 28, 2025191.31191.91190.84190.95190.07102,100
Jan 27, 2025188.91191.59188.91191.59190.71120,100
Jan 24, 2025189.88190.11189.40189.69188.8285,700
Jan 23, 2025188.92189.95188.72189.94189.0798,800
Jan 22, 2025189.08189.27188.57188.78187.91127,900
Jan 21, 2025188.00189.14188.00189.14188.27115,300
Jan 17, 2025187.83188.05187.38187.68186.82353,700
Jan 16, 2025186.10186.61185.60186.36185.5094,200
Jan 15, 2025186.20186.83185.65186.23185.3777,600
Jan 14, 2025183.80184.14182.68184.04183.1987,000
Jan 13, 2025181.38183.21181.31183.21182.3787,600
Jan 10, 2025183.88183.88181.60181.80180.96273,400
Jan 8, 2025184.51184.81183.46184.75183.9082,800
Jan 7, 2025185.86186.32184.08184.61183.76116,800
Jan 6, 2025185.89186.96184.90185.23184.38103,100
Jan 3, 2025184.46185.26183.79184.99184.14102,900
Jan 2, 2025185.49185.75182.84183.60182.76151,400
Dec 31, 2024184.88185.36183.93184.51183.66135,600
Dec 30, 2024184.76185.03183.25184.39183.54144,800
Dec 27, 2024186.68187.46185.37186.47185.61140,300
Dec 26, 2024186.81187.80186.65187.65186.79113,000
Dec 24, 2024185.90187.35185.65187.35186.4988,900
Dec 23, 2024 1.04 Dividend
Dec 23, 2024185.14185.91184.29185.83184.98101,300
Dec 20, 2024183.99187.39183.82186.32184.43103,900
Dec 19, 2024185.65186.31184.15184.21182.34171,400
Dec 18, 2024189.38189.87184.77184.77182.90149,600
Dec 17, 2024189.73190.03188.94189.40187.48111,100
Dec 16, 2024191.43191.75190.25190.39188.4685,400
Dec 13, 2024192.09192.09191.06191.47189.5380,100
Dec 12, 2024192.75192.91191.95192.02190.0787,400
Dec 11, 2024193.64193.81192.55192.55190.60146,000
Dec 10, 2024194.25194.25192.73193.45191.49115,700
Dec 9, 2024195.45195.65194.00194.01192.0481,300
Dec 6, 2024196.11196.22194.94195.18193.20172,000
Dec 5, 2024196.22196.63195.72195.80193.81115,200
Dec 4, 2024196.79196.79195.59196.24194.2596,800
Dec 3, 2024198.26198.26196.87196.87194.8768,500
Dec 2, 2024199.29199.29197.37198.02196.0196,000
Nov 29, 2024199.10199.72198.90199.29197.2751,800
Nov 27, 2024198.73199.60198.58198.73196.7161,300
Nov 26, 2024198.23198.62197.26198.45196.4493,000
Nov 25, 2024198.17199.05197.81198.38196.37110,100
Nov 22, 2024195.78197.21195.78197.06195.06113,600
Nov 21, 2024193.80195.89193.34195.58193.6076,200
Nov 20, 2024193.17193.40192.15193.40191.4481,000
Nov 19, 2024192.77193.38192.00192.96191.0070,300
Nov 18, 2024193.14194.06192.85193.78191.8188,100
Nov 15, 2024193.08193.61192.55192.98191.0292,100
Nov 14, 2024195.13195.13193.42193.55191.59114,300
Nov 13, 2024194.75195.28194.27194.69192.72163,400
Nov 12, 2024195.80195.85194.13194.40192.4393,900
Nov 11, 2024195.77196.90195.67195.86193.87100,200
Nov 8, 2024194.41195.64194.04195.20193.2280,800
Nov 7, 2024194.79194.79193.61193.97192.00117,000
Nov 6, 2024194.94194.94192.96194.51192.54132,000
Nov 5, 2024188.00189.91187.63189.91187.9866,800
Nov 4, 2024188.48188.78187.37188.04186.1365,700
Nov 1, 2024189.16189.88188.19188.32186.4155,600
Oct 31, 2024189.10189.66188.11188.11186.2078,000
Oct 30, 2024189.04190.30189.04189.33187.4178,900
Oct 29, 2024190.23190.43189.41189.50187.5864,700
Oct 28, 2024190.20190.98190.20190.70188.7754,700
Oct 25, 2024191.98192.02189.62189.70187.78210,500
Oct 24, 2024191.80191.92190.64191.08189.1454,200
Oct 23, 2024191.53192.03190.84191.65189.7158,800
Oct 22, 2024191.65192.20190.95191.83189.8861,800
Oct 21, 2024193.91194.12192.03192.41190.4693,500
Oct 18, 2024193.66194.23193.12194.03192.0676,800
Oct 17, 2024194.19194.22193.49193.80191.8345,600
Oct 16, 2024192.97194.21192.90194.09192.1250,800
Oct 15, 2024192.83194.12192.35192.47190.52144,500
Oct 14, 2024192.00193.25191.55193.19191.2360,300
Oct 11, 2024190.33191.99190.33191.89189.9459,500
Oct 10, 2024190.45190.45189.40189.66187.7462,900
Oct 9, 2024189.05190.64188.65190.45188.5257,900
Oct 8, 2024188.96189.27188.39188.99187.0763,800
Oct 7, 2024189.87189.87188.18188.63186.72126,700
Oct 4, 2024189.61190.17188.89190.13188.2076,400
Oct 3, 2024189.31189.31188.35188.88186.9657,000
Oct 2, 2024189.68190.14188.91189.72187.8062,800
Oct 1, 2024190.54190.57189.23190.08188.15148,000
Sep 30, 2024189.87190.72189.04190.72188.7993,600
Sep 27, 2024 1.06 Dividend
Sep 27, 2024189.89190.94189.74189.87187.9449,800
Sep 26, 2024189.92190.51189.85190.37187.3959,400
Sep 25, 2024190.52190.88189.00189.16186.2089,500
Sep 24, 2024190.64190.90190.00190.40187.4250,600
Sep 23, 2024190.15190.56189.98190.55187.5752,600
Sep 20, 2024189.58189.74188.81189.57186.6081,100
Sep 19, 2024190.69190.74189.51190.12187.14213,100
Sep 18, 2024189.24190.70188.50188.75185.7957,400
Sep 17, 2024189.48190.16188.74189.24186.28107,400
Sep 16, 2024188.45189.48188.40189.18186.2260,300
Sep 13, 2024186.94188.05186.94187.77184.8355,800
Sep 12, 2024186.01186.62184.89186.44183.5293,100
Sep 11, 2024185.86185.99182.48185.85182.9473,700
Sep 10, 2024187.02187.02185.08186.38183.4667,200
Sep 9, 2024185.52187.36185.25186.72183.80158,700
Sep 6, 2024186.53187.28184.45184.52181.6377,300
Sep 5, 2024188.33188.33185.74186.51183.5984,800
Sep 4, 2024188.00189.03187.29187.96185.0263,700
Sep 3, 2024188.74189.30187.42188.09185.1483,500
Aug 30, 2024188.45189.70187.77189.66186.6965,100
Aug 29, 2024187.82188.79186.66188.09185.14224,700
Aug 28, 2024187.46188.12186.47187.43184.4967,600
Aug 27, 2024187.41187.59187.05187.57184.6357,600
Aug 26, 2024187.32188.19187.11187.26184.3371,900
Aug 23, 2024185.76186.98185.49186.77183.8473,400
Aug 22, 2024185.41185.72184.60185.09182.19101,300
Aug 21, 2024185.15185.25184.43185.19182.2974,400
Aug 20, 2024184.86184.86184.17184.46181.5766,700
Aug 19, 2024183.92184.98183.92184.94182.0462,600
Aug 16, 2024182.75183.84182.75183.82180.9460,800
Aug 15, 2024182.93183.37182.30183.05180.1869,000
Aug 14, 2024180.46181.63180.35181.20178.3680,500
Aug 13, 2024179.40180.44178.79180.40177.5778,800
Aug 12, 2024179.85179.98178.48178.94176.1464,800
Aug 9, 2024179.23180.00178.20179.42176.6161,600
Aug 8, 2024177.34179.43177.00179.43176.6279,900
Aug 7, 2024178.87179.84176.58176.79174.0275,800
Aug 6, 2024176.60179.50176.16177.53174.75176,400
Aug 5, 2024177.60177.75175.57176.16173.40201,600
Aug 2, 2024181.91182.42178.74180.47177.64107,300
Aug 1, 2024184.42185.03182.10182.99180.12201,100
Jul 31, 2024184.70185.49183.72184.05181.17140,900
Jul 30, 2024183.17184.32183.17183.78180.9089,900
Jul 29, 2024183.14183.25182.02183.01180.1498,900
Jul 26, 2024181.69183.58181.69183.14180.27184,600
Jul 25, 2024180.32182.74180.23180.65177.82162,300
Jul 24, 2024180.69181.30180.02180.28177.4678,200
Jul 23, 2024181.68181.68180.79180.84178.0168,200
Jul 22, 2024181.37181.78180.33181.78178.9383,600
Jul 19, 2024182.18182.34180.77180.92178.0963,600
Jul 18, 2024183.40184.86181.97182.24179.3994,600
Jul 17, 2024182.43184.34182.43183.87180.99242,500
Jul 16, 2024180.71182.97180.43182.97180.10332,400
Jul 15, 2024180.12180.93179.92180.27177.4585,400
Jul 12, 2024179.20180.57179.00179.64176.8393,100
Jul 11, 2024177.35178.81177.35178.59175.7981,400
Jul 10, 2024175.85177.16175.60177.16174.3994,500
Jul 9, 2024175.49176.43174.96175.55172.8067,700
Jul 8, 2024175.78176.37175.15175.58172.8379,000
Jul 5, 2024175.56175.59174.48175.41172.6675,800
Jul 3, 2024175.76176.00175.25175.35172.6067,000
Jul 2, 2024174.88175.68174.71175.68172.93108,200
Jul 1, 2024176.35177.01174.65175.00172.26117,200
Jun 28, 2024 0.99 Dividend
Jun 28, 2024176.00176.72175.27175.78173.0394,900
Jun 27, 2024176.82176.84175.89176.74173.0079,000
Jun 26, 2024176.85177.00176.29176.88173.1474,100
Jun 25, 2024178.82178.82176.97177.38173.6290,500
Jun 24, 2024177.90179.55177.75178.90175.1189,300
Jun 21, 2024177.70177.71176.93177.52173.7662,300
Jun 20, 2024176.67177.81176.27177.37173.6165,200
Jun 18, 2024176.30177.05176.22176.88173.1484,100
Jun 17, 2024174.93176.30174.49176.12172.3963,900
Jun 14, 2024175.11175.43174.18175.35171.6490,700
Jun 13, 2024176.06176.06174.79175.81172.0954,700
Jun 12, 2024178.09178.09175.95176.23172.5076,500
Jun 11, 2024176.84176.84175.57176.53172.7970,200
Jun 10, 2024177.03177.61176.47177.61173.8554,400
Jun 7, 2024177.16178.34176.85177.17173.4253,600
Jun 6, 2024177.42178.00177.01177.45173.6966,300
Jun 5, 2024177.55177.66176.31177.66173.9066,300
Jun 4, 2024176.68177.43176.23177.04173.29105,400
Jun 3, 2024178.21178.21176.12177.28173.5395,800
May 31, 2024175.66178.39175.47178.39174.6156,500
May 30, 2024174.12175.30174.12175.12171.4168,600
May 29, 2024174.85174.85174.07174.16170.47145,800
May 28, 2024177.30177.30175.50176.07172.3466,000
May 24, 2024177.23177.78177.18177.30173.5560,000
May 23, 2024179.36179.36176.60176.71172.9763,700
May 22, 2024179.44179.96178.85179.27175.4756,100
May 21, 2024179.50179.88179.32179.75175.9447,100
May 20, 2024180.58180.60179.48179.51175.7152,100
May 17, 2024180.02180.58179.81180.49176.6744,200
May 16, 2024180.05180.54179.88179.99176.1875,100
May 15, 2024179.40180.00179.10179.88176.0793,400
May 14, 2024178.44178.90177.85178.50174.7274,000
May 13, 2024178.61179.20178.00178.03174.2656,000
May 10, 2024178.20178.32177.88178.21174.4472,100
May 9, 2024176.18177.74176.12177.74173.9878,400
May 8, 2024175.62176.30175.58176.03172.30115,000
May 7, 2024175.66176.21175.66175.94172.2274,100
May 6, 2024175.14175.39174.69175.34171.6367,400
May 3, 2024174.62174.76173.47174.26170.5763,100
May 2, 2024173.60173.75172.38173.39169.7262,500
May 1, 2024172.58174.30172.18172.39168.7474,100
Apr 30, 2024174.42174.42172.86172.89169.23209,300
Apr 29, 2024174.52175.13174.36175.04171.3369,500
Apr 26, 2024173.91174.70173.91174.07170.3856,700
Apr 25, 2024174.25174.78173.19174.42170.7367,500
Apr 24, 2024174.56175.22174.16174.99171.2972,600
Apr 23, 2024174.38175.32174.09175.07171.3669,900
Apr 22, 2024173.14174.64172.34173.83170.15113,900
Apr 19, 2024171.41172.60171.41172.40168.7578,900
Apr 18, 2024171.31172.06170.74171.00167.3878,500
Apr 17, 2024171.52171.77170.26170.87167.25150,100
Apr 16, 2024172.01172.01170.65170.84167.2280,400
Apr 15, 2024174.21174.63171.41171.80168.1675,900
Apr 12, 2024174.51174.58172.20172.59168.9483,300
Apr 11, 2024176.21176.21174.31175.18171.4770,800
Apr 10, 2024176.25176.60174.92175.76172.0490,000
Apr 9, 2024178.04178.25176.76178.16174.3958,400
Apr 8, 2024177.63178.06177.42177.68173.9258,200
Apr 5, 2024176.60177.89176.36177.47173.7190,200
Apr 4, 2024179.11179.39176.12176.48172.7498,200
Apr 3, 2024178.19178.56177.77178.13174.3667,600
Apr 2, 2024178.78178.78177.94178.41174.63104,300

Related Tickers