Skip to main content
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
204.80
+0.03 (0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025204.88205.73204.79204.80204.800.01%85,340
Dec 4, 2025205.20205.50203.98204.77204.77-0.27%56,988
Dec 3, 2025204.18205.51204.18205.33205.330.50%55,111
Dec 2, 2025204.51204.73203.75204.31204.310.07%53,109
Dec 1, 2025204.22205.14204.02204.17204.17-0.49%72,327
Nov 28, 2025203.88205.18203.88205.18205.180.77%47,017
Nov 26, 2025202.71204.34202.67203.62203.620.73%74,032
Nov 25, 2025200.12202.48200.12202.14202.141.01%90,033
Nov 24, 2025199.71200.55198.89200.12200.120.53%55,903
Nov 21, 2025197.09200.13196.93199.06199.061.41%97,770
Nov 20, 2025200.47201.13196.29196.29196.29-1.26%74,625
Nov 19, 2025199.19199.98198.07198.79198.79-0.38%85,261
Nov 18, 2025199.63200.51198.68199.54199.54-0.39%76,841
Nov 17, 2025202.08202.43199.67200.33200.33-1.11%79,470
Nov 14, 2025201.97203.48201.56202.57202.57-0.21%48,133
Nov 13, 2025204.42205.15202.71202.99202.99-0.95%71,267
Nov 12, 2025204.43205.30204.43204.93204.930.45%87,514
Nov 11, 2025202.38204.16202.38204.02204.020.89%53,364
Nov 10, 2025201.61202.42200.77202.23202.230.70%68,566
Nov 7, 2025199.76200.88199.00200.82200.820.42%53,721
Nov 6, 2025200.81201.22199.70199.98199.98-0.65%167,182
Nov 5, 2025200.49201.74200.36201.28201.280.39%57,334
Nov 4, 2025200.08201.06199.78200.50200.50-0.42%78,980
Nov 3, 2025202.28202.28200.07201.35201.35-0.22%60,218
Oct 31, 2025202.07202.34200.94201.79201.790.33%63,952
Oct 30, 2025201.25202.75201.12201.12201.12-0.49%88,406
Oct 29, 2025203.28203.36201.37202.11202.11-0.71%77,872
Oct 28, 2025204.58204.58203.48203.55203.55-0.36%77,564
Oct 27, 2025203.62204.35203.48204.29204.290.76%112,900
Oct 24, 2025202.84203.20202.64202.75202.750.56%61,856
Oct 23, 2025201.36201.89200.95201.63201.630.38%72,575
Oct 22, 2025201.82201.82200.15200.86200.86-0.51%69,941
Oct 21, 2025201.47202.39201.47201.88201.880.30%67,694
Oct 20, 2025199.82201.55199.82201.28201.281.20%66,442
Oct 17, 2025197.70199.35197.63198.90198.900.64%61,853
Oct 16, 2025199.58199.83197.07197.63197.63-0.86%72,669
Oct 15, 2025199.41200.68197.91199.35199.350.41%61,171
Oct 14, 2025196.12199.41195.92198.53198.530.58%131,023
Oct 13, 2025196.96197.89196.64197.39197.390.95%128,159
Oct 10, 2025200.21200.69195.54195.54195.54-2.22%179,569
Oct 9, 2025201.49201.58199.60199.98199.98-0.69%63,005
Oct 8, 2025201.10201.63200.40201.37201.370.27%115,185
Oct 7, 2025201.58201.72200.37200.83200.83-0.13%72,657
Oct 6, 2025202.07202.07201.00201.10201.100.20%64,346
Oct 3, 2025200.11201.67200.11200.69200.690.37%74,667
Oct 2, 2025199.95200.27199.30199.95199.95-0.03%62,263
Oct 1, 2025198.92200.15198.92200.01200.010.27%60,231
Sep 30, 2025198.61199.53198.22199.47199.470.33%57,979
Sep 29, 2025198.98198.98198.15198.81198.810.21%76,079
Sep 26, 2025197.53198.59197.51198.39198.390.71%74,717
Sep 25, 2025197.42197.46196.36197.00197.00-0.35%78,777
Sep 24, 2025198.30198.36197.47197.69197.69-0.68%46,719
Sep 23, 2025198.92200.02198.72199.04198.110.07%86,643
Sep 22, 2025198.23199.09198.02198.90197.970.17%62,973
Sep 19, 2025198.70198.87197.78198.57197.640.22%48,982
Sep 18, 2025198.05198.60197.61198.13197.210.22%69,367
Sep 17, 2025197.30198.83196.52197.69196.770.40%93,689
Sep 16, 2025197.34197.47196.76196.90195.98-0.04%54,385
Sep 15, 2025197.41197.68196.76196.98196.06-0.03%81,169
Sep 12, 2025197.49197.59197.00197.04196.12-0.25%80,324
Sep 11, 2025195.50197.61195.50197.54196.621.27%89,193
Sep 10, 2025195.92195.92194.47195.07194.16-0.48%105,053
Sep 9, 2025195.93196.39195.86196.01195.10-0.03%51,039
Sep 8, 2025196.20196.20195.15196.07195.16-0.10%54,785
Sep 5, 2025197.24197.70195.58196.27195.36-0.48%82,274
Sep 4, 2025196.00197.21195.60197.21196.290.75%52,336
Sep 3, 2025195.91196.21194.85195.74194.83-0.05%52,079
Sep 2, 2025195.32195.89194.78195.83194.92-0.56%105,333
Aug 29, 2025196.92197.24196.57196.93196.01-0.01%92,761
Aug 28, 2025197.07197.07196.09196.95196.030.08%68,438
Aug 27, 2025195.94196.92195.94196.79195.870.36%56,296
Aug 26, 2025195.50196.13195.28196.09195.180.21%47,472
Aug 25, 2025196.68196.68195.59195.67194.76-0.73%47,964
Aug 22, 2025195.31197.34195.31197.10196.181.44%79,822
Aug 21, 2025194.39194.84193.80194.30193.39-0.26%68,409
Aug 20, 2025195.12195.58194.52194.80193.89-0.11%83,128
Aug 19, 2025194.56195.73194.53195.01194.100.23%182,395
Aug 18, 2025194.85195.15194.50194.57193.66-0.17%56,242
Aug 15, 2025195.77195.77194.78194.91194.00-0.18%57,809
Aug 14, 2025194.86195.32194.37195.26194.35-0.08%57,716
Aug 13, 2025194.26195.42194.25195.42194.510.89%90,677
Aug 12, 2025192.19193.70192.19193.69192.791.02%71,494
Aug 11, 2025192.35192.72191.35191.73190.84-0.22%206,167
Aug 8, 2025191.14192.28190.96192.16191.260.84%56,698
Aug 7, 2025191.14191.59189.98190.55189.660.33%43,874
Aug 6, 2025189.78190.54189.38189.92189.040.26%38,178
Aug 5, 2025189.98190.23189.13189.42188.54-0.15%52,801
Aug 4, 2025188.63189.77188.63189.70188.820.92%144,255
Aug 1, 2025189.35189.41187.44187.97187.09-1.34%99,857
Jul 31, 2025191.98192.29190.12190.52189.63-0.65%79,322
Jul 30, 2025193.01193.01190.90191.77190.88-0.51%66,434
Jul 29, 2025193.22193.23192.47192.75191.85-0.08%76,329
Jul 28, 2025193.81193.81192.65192.91192.01-0.41%59,589
Jul 25, 2025193.46193.88192.81193.70192.800.30%46,113
Jul 24, 2025193.25193.96193.13193.13192.23-0.10%64,938
Jul 23, 2025192.66193.40192.27193.32192.420.68%52,134
Jul 22, 2025190.61192.25190.61192.01191.120.75%60,335
Jul 21, 2025190.81191.62190.55190.58189.690.06%98,400
Jul 18, 2025191.50191.50190.20190.46189.57-0.17%60,235
Jul 17, 2025189.73191.01189.73190.79189.900.47%63,031