Skip to main content
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
208.86
-2.28 (-1.08%)
Mar 6, 2026, 4:00 PM EST - Market closed

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026209.13209.30207.22208.86208.86-1.08%92,457
Mar 5, 2026212.00212.67210.00211.14211.14-1.05%73,366
Mar 4, 2026212.95213.73211.74213.37213.370.34%94,563
Mar 3, 2026211.85213.31209.75212.64212.64-0.84%109,012
Mar 2, 2026213.04215.08212.90214.44214.44-0.14%78,604
Feb 27, 2026213.57214.82212.90214.75214.750.10%120,150
Feb 26, 2026214.40215.00213.40214.54214.540.19%101,292
Feb 25, 2026214.05214.22213.00214.14214.140.21%80,236
Feb 24, 2026212.24213.95212.19213.70213.700.81%71,520
Feb 23, 2026212.89213.81211.42211.98211.98-0.86%87,194
Feb 20, 2026212.19213.81211.90213.81213.810.43%88,221
Feb 19, 2026213.25213.54212.14212.89212.89-0.32%157,996
Feb 18, 2026213.18214.04212.73213.57213.570.39%91,098
Feb 17, 2026213.06213.87211.40212.73212.73-0.10%95,292
Feb 13, 2026211.62213.88211.26212.94212.940.58%96,846
Feb 12, 2026214.96215.48211.38211.71211.71-1.31%104,763
Feb 11, 2026214.84215.04214.00214.53214.530.22%153,812
Feb 10, 2026214.09214.94214.01214.05214.05-0.05%100,981
Feb 9, 2026214.08214.45212.93214.16214.16-0.20%140,527
Feb 6, 2026212.19214.83212.19214.58214.581.37%148,420
Feb 5, 2026212.89213.22211.39211.69211.69-0.90%132,871
Feb 4, 2026212.15214.13212.15213.62213.620.91%105,177
Feb 3, 2026211.10212.58210.25211.70211.700.01%137,699
Feb 2, 2026209.58211.81209.31211.67211.670.77%100,123
Jan 30, 2026209.08210.18207.94210.05210.050.24%87,051
Jan 29, 2026209.90210.48208.35209.54209.540.23%148,572
Jan 28, 2026209.41210.05208.58209.06209.06-0.19%116,495
Jan 27, 2026209.53209.67209.02209.45209.45-0.20%73,525
Jan 26, 2026209.70210.13209.55209.87209.870.42%120,505
Jan 23, 2026209.43209.43208.38208.99208.99-0.40%201,310
Jan 22, 2026209.88210.62209.59209.83209.830.26%233,448
Jan 21, 2026207.58210.00207.54209.29209.291.37%75,238
Jan 20, 2026207.86208.44206.20206.47206.47-1.66%113,766
Jan 16, 2026210.44210.61209.67209.96209.96-0.20%73,896
Jan 15, 2026210.40211.10209.96210.39210.390.19%77,750
Jan 14, 2026209.05210.09208.98209.99209.990.30%82,099
Jan 13, 2026210.05210.20208.82209.36209.36-0.24%120,826
Jan 12, 2026209.41210.05208.88209.86209.86-0.10%86,429
Jan 9, 2026209.21210.36208.83210.06210.060.55%94,659
Jan 8, 2026206.65209.27206.45208.91208.910.93%76,992
Jan 7, 2026209.22209.35206.98206.98206.98-0.99%129,553
Jan 6, 2026207.39209.31207.35209.05209.050.74%108,890
Jan 5, 2026206.02208.08206.02207.51207.510.92%110,135
Jan 2, 2026205.31205.90204.45205.61205.610.37%78,500
Dec 31, 2025206.40206.40204.82204.85204.85-0.76%72,543
Dec 30, 2025206.60206.65206.25206.41206.41-0.11%54,373
Dec 29, 2025206.69207.17206.34206.63206.63-0.14%75,904
Dec 26, 2025206.91207.20206.49206.92206.92-0.07%56,976
Dec 24, 2025206.14207.32206.14207.07207.070.52%81,106
Dec 23, 2025205.77206.12205.68206.00206.00-0.01%79,442
Dec 22, 2025205.29206.27205.17206.03206.030.09%89,704
Dec 19, 2025205.29206.36205.29205.84204.890.40%76,775
Dec 18, 2025205.68206.33204.53205.03204.090.25%81,143
Dec 17, 2025205.39205.86204.37204.52203.58-0.18%87,957
Dec 16, 2025206.22206.30204.20204.88203.94-0.74%62,478
Dec 15, 2025207.23207.29205.84206.41205.460.06%67,066
Dec 12, 2025207.39207.59205.85206.28205.33-0.46%112,125
Dec 11, 2025205.82207.24205.76207.23206.280.64%71,121
Dec 10, 2025203.83206.22203.60205.91204.960.99%97,331
Dec 9, 2025204.30205.08203.82203.90202.96-0.14%52,884
Dec 8, 2025205.04205.04203.85204.19203.25-0.30%67,094
Dec 5, 2025204.88205.73204.79204.80203.860.01%85,341
Dec 4, 2025205.20205.50203.98204.77203.83-0.27%56,988
Dec 3, 2025204.18205.51204.18205.33204.390.50%55,165
Dec 2, 2025204.51204.73203.75204.31203.370.07%53,109
Dec 1, 2025204.22205.14204.02204.17203.23-0.49%72,327
Nov 28, 2025203.88205.18203.88205.18204.240.77%47,079
Nov 26, 2025202.71204.34202.67203.62202.680.73%74,166
Nov 25, 2025200.12202.48200.12202.14201.211.01%90,046
Nov 24, 2025199.71200.55198.89200.12199.200.53%56,195
Nov 21, 2025197.09200.13196.93199.06198.141.41%97,889
Nov 20, 2025200.47201.13196.29196.29195.39-1.26%74,629
Nov 19, 2025199.19199.98198.07198.79197.88-0.38%85,261
Nov 18, 2025199.63200.51198.68199.54198.62-0.39%76,841
Nov 17, 2025202.08202.43199.67200.33199.41-1.11%79,470
Nov 14, 2025201.97203.48201.56202.57201.64-0.21%48,133
Nov 13, 2025204.42205.15202.71202.99202.06-0.95%71,267
Nov 12, 2025204.43205.30204.43204.93203.990.45%87,514
Nov 11, 2025202.38204.16202.38204.02203.080.89%53,364
Nov 10, 2025201.61202.42200.77202.23201.300.70%68,566
Nov 7, 2025199.76200.88199.00200.82199.900.42%53,721
Nov 6, 2025200.81201.22199.70199.98199.06-0.65%167,182
Nov 5, 2025200.49201.74200.36201.28200.350.39%57,334
Nov 4, 2025200.08201.06199.78200.50199.58-0.42%78,980
Nov 3, 2025202.28202.28200.07201.35200.42-0.22%60,218
Oct 31, 2025202.07202.34200.94201.79200.860.33%63,952
Oct 30, 2025201.25202.75201.12201.12200.20-0.49%88,406
Oct 29, 2025203.28203.36201.37202.11201.18-0.71%77,872
Oct 28, 2025204.58204.58203.48203.55202.61-0.36%77,564
Oct 27, 2025203.62204.35203.48204.29203.350.76%112,900
Oct 24, 2025202.84203.20202.64202.75201.820.56%61,856
Oct 23, 2025201.36201.89200.95201.63200.700.38%72,575
Oct 22, 2025201.82201.82200.15200.86199.94-0.51%69,941
Oct 21, 2025201.47202.39201.47201.88200.950.30%67,694
Oct 20, 2025199.82201.55199.82201.28200.351.20%66,442
Oct 17, 2025197.70199.35197.63198.90197.990.64%61,853
Oct 16, 2025199.58199.83197.07197.63196.72-0.86%72,669
Oct 15, 2025199.41200.68197.91199.35198.430.41%61,171
Oct 14, 2025196.12199.41195.92198.53197.620.58%131,023
Oct 13, 2025196.96197.89196.64197.39196.480.95%128,159