Skip to main content
Vanguard S&P 500 Value ETF (VOOV)
NYSEARCA: VOOV · Real-Time Price · USD
212.66
+0.20 (0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
212.66
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

VOOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026213.32213.51212.24212.66212.660.09%45,462
Apr 27, 2026212.61213.70212.31212.46212.46-0.30%70,216
Apr 24, 2026213.87214.06212.71213.09213.09-0.05%48,639
Apr 23, 2026212.57213.45211.66213.20213.200.29%84,596
Apr 22, 2026213.14213.70212.17212.58212.580.20%95,394
Apr 21, 2026214.24214.38211.98212.15212.15-0.61%151,876
Apr 20, 2026213.12213.96213.02213.45213.450.12%56,859
Apr 17, 2026211.98214.04211.92213.19213.190.97%133,752
Apr 16, 2026210.64211.28210.42211.14211.140.28%65,983
Apr 15, 2026210.17210.78209.36210.54210.540.25%105,941
Apr 14, 2026209.39210.30209.00210.01210.010.15%76,040
Apr 13, 2026207.67209.69207.31209.69209.690.77%74,572
Apr 10, 2026209.62209.62207.74208.08208.08-0.73%110,179
Apr 9, 2026208.21209.91208.21209.61209.610.38%68,535
Apr 8, 2026207.49208.81207.41208.81208.812.00%72,819
Apr 7, 2026204.80204.80203.52204.71204.71-0.35%64,238
Apr 6, 2026204.34205.51204.16205.43205.430.45%139,033
Apr 2, 2026202.87205.17202.29204.51204.510.16%95,584
Apr 1, 2026204.26204.72203.87204.19204.190.20%133,117
Mar 31, 2026202.23204.22201.45203.79203.791.68%115,816
Mar 30, 2026202.00202.24199.87200.43200.430.03%71,908
Mar 27, 2026202.50202.50199.97200.36200.36-1.26%81,056
Mar 26, 2026203.17204.84202.78202.91202.91-0.55%107,986
Mar 25, 2026204.29205.11203.41204.03204.030.54%84,176
Mar 24, 2026201.27204.11201.24202.93202.93-0.18%67,455
Mar 23, 2026204.19205.22203.21203.29202.360.93%275,156
Mar 20, 2026203.35203.56200.78201.41200.49-1.01%97,769
Mar 19, 2026202.93204.36202.30203.47202.54-0.07%123,476
Mar 18, 2026205.95206.11203.62203.62202.69-1.53%55,872
Mar 17, 2026207.18208.02206.70206.79205.840.33%43,980
Mar 16, 2026206.04206.84205.71206.10205.160.75%65,543
Mar 13, 2026205.83206.64204.38204.56203.62-0.12%54,525
Mar 12, 2026206.06206.66204.81204.81203.87-1.31%52,218
Mar 11, 2026208.13208.34206.85207.53206.58-0.31%57,779
Mar 10, 2026208.76210.10207.70208.18207.23-0.48%73,752
Mar 9, 2026207.16209.61205.34209.18208.220.15%160,195
Mar 6, 2026209.13209.30207.22208.86207.90-1.08%93,095
Mar 5, 2026212.00212.67210.00211.14210.17-1.05%73,476
Mar 4, 2026212.95213.73211.74213.37212.390.34%94,643
Mar 3, 2026211.85213.31209.75212.64211.67-0.84%109,259
Mar 2, 2026213.04215.08212.90214.44213.46-0.14%78,721
Feb 27, 2026213.57214.82212.90214.75213.770.10%120,573
Feb 26, 2026214.40215.00213.40214.54213.560.19%102,081
Feb 25, 2026214.05214.22213.00214.14213.160.21%80,389
Feb 24, 2026212.24213.95212.19213.70212.720.81%71,766
Feb 23, 2026212.89213.81211.42211.98211.01-0.86%87,551
Feb 20, 2026212.19213.81211.90213.81212.830.43%88,244
Feb 19, 2026213.25213.54212.14212.89211.91-0.32%158,315
Feb 18, 2026213.18214.04212.73213.57212.590.39%91,227
Feb 17, 2026213.06213.87211.40212.73211.75-0.10%95,348
Feb 13, 2026211.62213.88211.26212.94211.960.58%97,025
Feb 12, 2026214.96215.48211.38211.71210.74-1.31%105,476
Feb 11, 2026214.84215.04214.00214.53213.550.22%153,961
Feb 10, 2026214.09214.94214.01214.05213.07-0.05%101,066
Feb 9, 2026214.08214.45212.93214.16213.18-0.20%140,610
Feb 6, 2026212.19214.83212.19214.58213.601.37%148,455
Feb 5, 2026212.89213.22211.39211.69210.72-0.90%133,368
Feb 4, 2026212.15214.13212.15213.62212.640.91%105,500
Feb 3, 2026211.10212.58210.25211.70210.730.01%137,974
Feb 2, 2026209.58211.81209.31211.67210.700.77%100,369
Jan 30, 2026209.08210.18207.94210.05209.090.24%87,169
Jan 29, 2026209.90210.48208.35209.54208.580.23%148,609
Jan 28, 2026209.41210.05208.58209.06208.10-0.19%116,579
Jan 27, 2026209.53209.67209.02209.45208.49-0.20%73,587
Jan 26, 2026209.70210.13209.55209.87208.910.42%120,550
Jan 23, 2026209.43209.43208.38208.99208.03-0.40%201,340
Jan 22, 2026209.88210.62209.59209.83208.870.26%233,637
Jan 21, 2026207.58210.00207.54209.29208.331.37%75,302
Jan 20, 2026207.86208.44206.20206.47205.52-1.66%113,954
Jan 16, 2026210.44210.61209.67209.96209.00-0.20%73,996
Jan 15, 2026210.40211.10209.96210.39209.430.19%77,867
Jan 14, 2026209.05210.09208.98209.99209.030.30%82,140
Jan 13, 2026210.05210.20208.82209.36208.40-0.24%120,953
Jan 12, 2026209.41210.05208.88209.86208.90-0.10%86,638
Jan 9, 2026209.21210.36208.83210.06209.100.55%94,771
Jan 8, 2026206.65209.27206.45208.91207.950.93%77,028
Jan 7, 2026209.22209.35206.98206.98206.03-0.99%129,617
Jan 6, 2026207.39209.31207.35209.05208.090.74%108,936
Jan 5, 2026206.02208.08206.02207.51206.560.92%110,135
Jan 2, 2026205.31205.90204.45205.61204.670.37%79,234
Dec 31, 2025206.40206.40204.82204.85203.91-0.76%72,552
Dec 30, 2025206.60206.65206.25206.41205.46-0.11%54,413
Dec 29, 2025206.69207.17206.34206.63205.68-0.14%75,984
Dec 26, 2025206.91207.20206.49206.92205.97-0.07%56,996
Dec 24, 2025206.14207.32206.14207.07206.120.52%81,182
Dec 23, 2025205.77206.12205.68206.00205.06-0.01%79,548
Dec 22, 2025205.29206.27205.17206.03205.090.09%89,792
Dec 19, 2025205.29206.36205.29205.84203.950.40%76,775
Dec 18, 2025205.68206.33204.53205.03203.150.25%81,143
Dec 17, 2025205.39205.86204.37204.52202.65-0.18%87,957
Dec 16, 2025206.22206.30204.20204.88203.00-0.74%62,478
Dec 15, 2025207.23207.29205.84206.41204.520.06%67,066
Dec 12, 2025207.39207.59205.85206.28204.39-0.46%112,125
Dec 11, 2025205.82207.24205.76207.23205.330.64%71,121
Dec 10, 2025203.83206.22203.60205.91204.020.99%97,331
Dec 9, 2025204.30205.08203.82203.90202.03-0.14%52,884
Dec 8, 2025205.04205.04203.85204.19202.32-0.30%67,094
Dec 5, 2025204.88205.73204.79204.80202.920.01%85,341
Dec 4, 2025205.20205.50203.98204.77202.89-0.27%56,988
Dec 3, 2025204.18205.51204.18205.33203.450.50%55,165