Vanguard S&P 500 Value (VOOV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5505 | -0.289599663317 | 190.09 | 192.09 | 189.5395 | 104464 | 191.28581401 | SP |
| 4 | 0.6295 | 0.333227462813 | 188.91 | 192.09 | 186.77 | 103600 | 190.13041632 | SP |
| 12 | -9.7505 | -4.89261879673 | 199.29 | 199.29 | 181.31 | 113430 | 188.70232084 | SP |
| 26 | 2.2195 | 1.18487080931 | 187.32 | 199.7179 | 181.31 | 97160 | 189.8393753 | SP |
| 52 | 15.8095 | 9.10004029241 | 173.73 | 199.7179 | 170.2551 | 92518 | 184.00909572 | SP |
| 156 | 48.6195 | 34.5014902072 | 140.92 | 199.7179 | 123.18 | 111661 | 156.15938721 | SP |
| 260 | 66.5795 | 54.1472836695 | 122.96 | 199.7179 | 78.3 | 108880 | 144.39340594 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 190.07 | 0.09 | 0.05 | 190.3 | 190.96 | 189.7949 | 118208 |
| 1740180600 | 189.98 | -1.87 | -0.97 | 191.55 | 191.7499 | 189.82 | 79191 |
| 1740094200 | 191.85 | -0.21 | -0.11 | 191.59 | 192 | 191 | 72702 |
| 1740007800 | 192.06 | 1.01 | 0.53 | 190.78 | 192.09 | 190.64 | 124365 |
| 1739921400 | 191.05 | 0.86 | 0.45 | 190.09 | 191.07 | 189.86 | 141911 |
| 1739575800 | 190.19 | -0.36 | -0.19 | 190.75 | 191.26 | 190.12 | 66439 |
| 1739489400 | 190.55 | 1.48 | 0.78 | 189.25 | 190.57 | 189 | 129828 |
| 1739403000 | 189.07 | -0.61 | -0.32 | 188.29 | 189.28 | 188 | 75243 |
| 1739316600 | 189.68 | 0.99 | 0.52 | 188.45 | 189.76 | 188.45 | 53344 |
| 1739230200 | 188.69 | 0.67 | 0.36 | 188.87 | 188.87 | 188.02 | 75968 |
| 1738971000 | 188.02 | -1.74 | -0.92 | 189.76 | 189.88 | 187.9054 | 96134 |
| 1738884600 | 189.76 | -0.09 | -0.05 | 190.31 | 190.45 | 188.93 | 89397 |
| 1738798200 | 189.85 | 0.61 | 0.32 | 189.01 | 189.94 | 188.305 | 83907 |
| 1738711800 | 189.24 | 0.57 | 0.30 | 188.17 | 189.4699 | 187.846 | 96965 |
| 1738625400 | 188.67 | -1.14 | -0.60 | 187.44 | 189.48 | 186.77 | 252348 |
| 1738366200 | 189.81 | -1.08 | -0.57 | 191.6 | 191.65 | 189.4989 | 96150 |
| 1738279800 | 190.89 | 0.25 | 0.13 | 190.6 | 191.4574 | 189.96 | 86155 |
| 1738193400 | 190.64 | -0.31 | -0.16 | 190.87 | 191.51 | 190.2 | 139482 |
| 1738107000 | 190.95 | -0.64 | -0.33 | 191.31 | 191.91 | 190.84 | 101785 |
| 1738020600 | 191.59 | 1.9 | 1.00 | 188.91 | 191.59 | 188.91 | 119017 |
| 1737761400 | 189.69 | 0.91 | 0.48 | 189.88 | 190.11 | 189.4 | 85048 |
| 1737675000 | 188.78 | 0 | 0.00 | 188.78 | 188.78 | 188.78 | 0 |
| 1737588600 | 188.78 | -0.36 | -0.19 | 189.08 | 189.2673 | 188.57 | 123633 |
| 1737502200 | 189.14 | 1.46 | 0.78 | 188 | 189.14 | 188 | 114141 |
| 1737156600 | 187.68 | 1.32 | 0.71 | 187.83 | 188.045 | 187.375 | 353718 |
| 1737070200 | 186.36 | 0.13 | 0.07 | 186.1 | 186.61 | 185.6 | 86920 |
| 1736983800 | 186.23 | 2.19 | 1.19 | 186.2 | 186.8283 | 185.6529 | 76887 |
| 1736897400 | 184.04 | 0.83 | 0.45 | 183.8 | 184.14 | 182.6752 | 87002 |
| 1736811000 | 183.21 | 1.41 | 0.78 | 181.38 | 183.21 | 181.31 | 87453 |
| 1736551800 | 181.8 | -2.95 | -1.60 | 183.88 | 183.88 | 181.6032 | 273387 |
| 1736379000 | 184.75 | 0.14 | 0.08 | 184.51 | 184.8063 | 183.46 | 81612 |
| 1736292600 | 184.61 | -0.62 | -0.33 | 185.86 | 186.32 | 184.08 | 116768 |
| 1736206200 | 185.23 | 0.24 | 0.13 | 185.89 | 186.9581 | 184.9 | 102131 |
| 1735947000 | 184.99 | 1.39 | 0.76 | 184.46 | 185.2598 | 183.79 | 102899 |
| 1735860600 | 183.6 | -0.91 | -0.49 | 185.49 | 185.7458 | 182.84 | 132120 |
| 1735687800 | 184.51 | 0.12 | 0.07 | 184.88 | 185.36 | 183.925 | 135601 |
| 1735601400 | 184.39 | -2.08 | -1.12 | 184.76 | 185.03 | 183.25 | 144611 |
| 1735342200 | 186.47 | -1.18 | -0.63 | 186.68 | 187.46 | 185.37 | 140285 |
| 1735255800 | 187.65 | 0.3 | 0.16 | 186.81 | 187.799 | 186.65 | 113021 |
| 1735077840 | 187.35 | 1.52 | 0.82 | 185.9 | 187.35 | 185.65 | 88945 |
| 1734996600 | 185.83 | -0.49 | -0.26 | 185.14 | 185.91 | 184.29 | 101320 |
| 1734737400 | 186.32 | 2.11 | 1.15 | 183.99 | 187.385 | 183.82 | 102057 |
| 1734651000 | 184.21 | -0.56 | -0.30 | 185.65 | 186.31 | 184.145 | 171073 |
| 1734564600 | 184.77 | -4.63 | -2.44 | 189.38 | 189.87 | 184.77 | 149647 |
| 1734478200 | 189.4 | -0.99 | -0.52 | 189.73 | 190.03 | 188.9401 | 111114 |
| 1734391800 | 190.39 | -1.08 | -0.56 | 191.43 | 191.75 | 190.25 | 85146 |
| 1734132600 | 191.47 | -0.55 | -0.29 | 192.09 | 192.09 | 191.0601 | 79416 |
| 1734046200 | 192.02 | -0.53 | -0.28 | 192.75 | 192.93 | 191.9501 | 87364 |
| 1733959800 | 192.55 | -0.9 | -0.47 | 193.64 | 193.8077 | 192.55 | 145518 |
| 1733873400 | 193.45 | -0.56 | -0.29 | 194.25 | 194.25 | 192.73 | 115032 |
| 1733787000 | 194.01 | -1.17 | -0.60 | 195.45 | 195.65 | 194 | 81286 |
| 1733527800 | 195.18 | -0.62 | -0.32 | 196.11 | 196.22 | 194.94 | 171450 |
| 1733441400 | 195.8 | -0.44 | -0.22 | 196.22 | 196.6318 | 195.71762 | 115171 |
| 1733355000 | 196.24 | -0.63 | -0.32 | 196.79 | 196.79 | 195.59 | 96364 |
| 1733268600 | 196.87 | -1.15 | -0.58 | 198.26 | 198.26 | 196.87 | 68482 |
| 1733182200 | 198.02 | -1.27 | -0.64 | 199.29 | 199.29 | 197.37 | 95802 |
| 1732917840 | 199.29 | 0.56 | 0.28 | 199.1 | 199.7179 | 198.9042 | 51839 |
| 1732750200 | 198.73 | 0.28 | 0.14 | 198.73 | 199.5961 | 198.5768 | 61333 |
| 1732663800 | 198.45 | 0.07 | 0.04 | 198.23 | 198.62 | 197.26 | 93050 |
| 1732577400 | 198.38 | 1.32 | 0.67 | 198.17 | 199.0482 | 197.805 | 109718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
