Skip to main content
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
218.14
-0.29 (-0.13%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026217.96219.27217.96218.14218.14-0.13%98,474
Jun 25, 2026219.29220.24218.10218.43218.43-0.06%84,060
Jun 24, 2026218.37219.94218.12218.57218.570.10%62,701
Jun 23, 2026218.86220.04218.38219.26218.34-0.34%65,782
Jun 22, 2026219.79220.80219.67220.00219.080.25%59,158
Jun 18, 2026220.60220.60219.20219.46218.540.24%56,475
Jun 17, 2026221.78222.10218.46218.94218.02-1.40%80,457
Jun 16, 2026222.07222.98221.79222.04221.110.11%53,959
Jun 15, 2026221.97222.62221.63221.79220.860.42%67,107
Jun 12, 2026220.06221.08219.29220.86219.930.67%70,742
Jun 11, 2026217.96220.23217.25219.38218.461.08%96,197
Jun 10, 2026218.53219.08216.96217.03216.12-0.73%64,156
Jun 9, 2026219.00219.60216.31218.63217.710.16%82,993
Jun 8, 2026219.43220.35218.24218.28217.37-0.16%54,062
Jun 5, 2026221.10221.34218.64218.64217.72-1.20%83,921
Jun 4, 2026220.63221.61220.63221.29220.360.94%58,271
Jun 3, 2026219.40220.19219.12219.23218.31-0.40%54,463
Jun 2, 2026218.59220.13218.36220.10219.180.52%64,348
Jun 1, 2026219.07219.35218.49218.97218.05-0.55%127,711
May 29, 2026220.70220.93220.11220.17219.25-0.10%82,617
May 28, 2026220.39220.64219.79220.38219.460.08%82,049
May 27, 2026220.21220.80220.01220.21219.290.09%57,517
May 26, 2026220.67220.94219.85220.02219.10-0.06%73,245
May 22, 2026219.12220.62219.12220.16219.240.85%81,384
May 21, 2026217.08218.47215.94218.31217.400.09%46,147
May 20, 2026216.74218.20216.46218.12217.210.64%64,806
May 19, 2026216.59217.35215.83216.74215.83-0.22%85,503
May 18, 2026216.00217.22215.75217.22216.310.63%49,073
May 15, 2026216.55216.79215.66215.85214.95-0.70%45,175
May 14, 2026217.35218.11216.93217.37216.460.20%98,743
May 13, 2026216.80217.15216.10216.93216.02-0.06%92,091
May 12, 2026216.67217.21215.58217.06216.150.10%79,736
May 11, 2026216.86217.16216.39216.84215.930.10%60,726
May 8, 2026216.59217.06216.11216.62215.710.31%73,172
May 7, 2026217.13217.20215.57215.95215.05-0.54%73,797
May 6, 2026216.57217.62216.57217.13216.220.48%69,613
May 5, 2026214.95216.68214.79216.09215.180.76%73,381
May 4, 2026214.99216.06214.15214.46213.56-0.60%70,192
May 1, 2026216.73217.50215.75215.75214.85-0.09%146,823
Apr 30, 2026213.45216.30212.98215.95215.051.27%65,804
Apr 29, 2026212.64213.25212.41213.25212.360.28%56,259
Apr 28, 2026213.32213.51212.24212.66211.770.09%45,494
Apr 27, 2026212.61213.70212.31212.46211.57-0.30%70,652
Apr 24, 2026213.87214.06212.71213.09212.20-0.05%48,667
Apr 23, 2026212.57213.45211.66213.20212.310.29%84,638
Apr 22, 2026213.14213.70212.17212.58211.690.20%95,476
Apr 21, 2026214.24214.38211.98212.15211.26-0.61%151,978
Apr 20, 2026213.12213.96213.02213.45212.560.12%56,947
Apr 17, 2026211.98214.04211.92213.19212.300.97%133,852
Apr 16, 2026210.64211.28210.42211.14210.260.28%66,024
Apr 15, 2026210.17210.78209.36210.54209.660.25%105,977
Apr 14, 2026209.39210.30209.00210.01209.130.15%76,770
Apr 13, 2026207.67209.69207.31209.69208.810.77%74,577
Apr 10, 2026209.62209.62207.74208.08207.21-0.73%110,457
Apr 9, 2026208.21209.91208.21209.61208.730.38%68,975
Apr 8, 2026207.49208.81207.41208.81207.942.00%73,146
Apr 7, 2026204.80204.80203.52204.71203.85-0.35%69,452
Apr 6, 2026204.34205.51204.16205.43204.570.45%139,090
Apr 2, 2026202.87205.17202.29204.51203.650.16%95,704
Apr 1, 2026204.26204.72203.87204.19203.330.20%133,488
Mar 31, 2026202.23204.22201.45203.79202.941.68%115,960
Mar 30, 2026202.00202.24199.87200.43199.590.03%72,122
Mar 27, 2026202.50202.50199.97200.36199.52-1.26%81,216
Mar 26, 2026203.17204.84202.78202.91202.06-0.55%108,060
Mar 25, 2026204.29205.11203.41204.03203.180.54%84,323
Mar 24, 2026201.27204.11201.24202.93202.080.28%67,732
Mar 23, 2026204.19205.22203.21203.29201.510.93%275,156
Mar 20, 2026203.35203.56200.78201.41199.65-1.01%97,769
Mar 19, 2026202.93204.36202.30203.47201.69-0.07%123,476
Mar 18, 2026205.95206.11203.62203.62201.84-1.53%55,872
Mar 17, 2026207.18208.02206.70206.79204.980.33%43,980
Mar 16, 2026206.04206.84205.71206.10204.300.75%65,543
Mar 13, 2026205.83206.64204.38204.56202.77-0.12%54,525
Mar 12, 2026206.06206.66204.81204.81203.02-1.31%52,218
Mar 11, 2026208.13208.34206.85207.53205.71-0.31%57,779
Mar 10, 2026208.76210.10207.70208.18206.36-0.48%73,752
Mar 9, 2026207.16209.61205.34209.18207.350.15%160,195
Mar 6, 2026209.13209.30207.22208.86207.03-1.08%93,095
Mar 5, 2026212.00212.67210.00211.14209.29-1.05%73,476
Mar 4, 2026212.95213.73211.74213.37211.500.34%94,643
Mar 3, 2026211.85213.31209.75212.64210.78-0.84%109,259
Mar 2, 2026213.04215.08212.90214.44212.56-0.14%78,721
Feb 27, 2026213.57214.82212.90214.75212.870.10%120,573
Feb 26, 2026214.40215.00213.40214.54212.660.19%102,081
Feb 25, 2026214.05214.22213.00214.14212.270.21%80,389
Feb 24, 2026212.24213.95212.19213.70211.830.81%71,766
Feb 23, 2026212.89213.81211.42211.98210.12-0.86%87,551
Feb 20, 2026212.19213.81211.90213.81211.940.43%88,244
Feb 19, 2026213.25213.54212.14212.89211.03-0.32%158,315
Feb 18, 2026213.18214.04212.73213.57211.700.39%91,227
Feb 17, 2026213.06213.87211.40212.73210.87-0.10%95,348
Feb 13, 2026211.62213.88211.26212.94211.080.58%97,025
Feb 12, 2026214.96215.48211.38211.71209.86-1.31%105,476
Feb 11, 2026214.84215.04214.00214.53212.650.22%153,961
Feb 10, 2026214.09214.94214.01214.05212.18-0.05%101,066
Feb 9, 2026214.08214.45212.93214.16212.29-0.20%140,610
Feb 6, 2026212.19214.83212.19214.58212.701.37%148,455
Feb 5, 2026212.89213.22211.39211.69209.84-0.90%133,368
Feb 4, 2026212.15214.13212.15213.62211.750.91%105,500
Feb 3, 2026211.10212.58210.25211.70209.850.01%137,974