S&P 500 Value ETF Vanguard (NY: VOOV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	194.41	195.64	194.04	195.20	80,888	+1.23(+0.63%)
Nov 07, 2024	194.79	194.79	193.61	193.97	116,966	-0.54(-0.28%)
Nov 06, 2024	194.94	194.94	192.96	194.51	132,034	+4.60(+2.42%)
Nov 05, 2024	188.00	189.91	187.63	189.91	66,840	+1.87(+0.99%)
Nov 04, 2024	188.48	188.78	187.37	188.04	65,661	-0.28(-0.15%)
Nov 01, 2024	189.16	189.88	188.19	188.32	55,633	+0.21(+0.11%)
Oct 31, 2024	189.10	189.66	188.11	188.11	78,155	-1.22(-0.64%)
Oct 30, 2024	189.04	190.30	189.04	189.33	78,921	-0.17(-0.09%)
Oct 29, 2024	190.23	190.43	189.41	189.50	64,708	-1.20(-0.63%)
Oct 28, 2024	190.20	190.98	190.20	190.70	54,667	+1.00(+0.53%)
Oct 25, 2024	191.98	192.02	189.62	189.70	210,706	-1.38(-0.72%)
Oct 24, 2024	191.80	191.91	190.64	191.08	54,208	-0.57(-0.30%)
Oct 23, 2024	191.53	192.03	190.84	191.65	58,787	-0.18(-0.09%)
Oct 22, 2024	191.65	192.20	190.95	191.83	61,828	-0.58(-0.30%)
Oct 21, 2024	193.91	194.12	192.03	192.41	93,550	-1.62(-0.83%)
Oct 18, 2024	193.66	194.22	193.12	194.03	76,811	+0.23(+0.12%)
Oct 17, 2024	194.19	194.22	193.49	193.80	45,583	-0.29(-0.15%)
Oct 16, 2024	192.97	194.21	192.90	194.09	50,816	+1.62(+0.84%)
Oct 15, 2024	192.83	194.12	192.35	192.47	144,551	-0.72(-0.37%)
Oct 14, 2024	192.00	193.25	191.55	193.19	60,414	+1.30(+0.68%)
Oct 11, 2024	190.33	191.99	190.33	191.89	59,514	+2.23(+1.18%)
Oct 10, 2024	190.45	190.45	189.40	189.66	62,907	-0.79(-0.41%)
Oct 09, 2024	189.05	190.64	188.65	190.45	57,891	+1.46(+0.77%)
Oct 08, 2024	188.96	189.27	188.39	188.99	63,824	+0.36(+0.19%)
Oct 07, 2024	189.87	189.87	188.18	188.63	126,660	-1.50(-0.79%)
Oct 04, 2024	189.61	190.17	188.89	190.13	76,466	+1.25(+0.66%)
Oct 03, 2024	189.31	189.31	188.35	188.88	56,965	-0.84(-0.44%)
Oct 02, 2024	189.68	190.14	188.91	189.72	62,828	-0.36(-0.19%)
Oct 01, 2024	190.54	190.57	189.23	190.08	147,984	-0.64(-0.34%)
Sep 30, 2024	189.87	190.72	189.04	190.72	93,550	+0.85(+0.45%)
Sep 27, 2024	189.89	190.94	189.74	189.87	49,756	+0.56(+0.30%)
Sep 26, 2024	188.86	189.45	188.79	189.31	59,746	+1.20(+0.64%)
Sep 25, 2024	189.46	189.81	187.95	188.10	90,582	-1.23(-0.65%)
Sep 24, 2024	189.58	189.83	188.94	189.34	50,954	-0.15(-0.08%)
Sep 23, 2024	189.09	189.50	188.92	189.49	52,848	+0.97(+0.52%)
Sep 20, 2024	188.52	188.68	187.76	188.51	81,515	-0.55(-0.29%)
Sep 19, 2024	189.63	189.68	188.45	189.06	214,365	+1.36(+0.73%)
Sep 18, 2024	188.18	189.64	187.45	187.70	57,735	-0.49(-0.26%)
Sep 17, 2024	188.42	189.10	187.69	188.18	108,031	+0.06(+0.03%)
Sep 16, 2024	187.40	188.42	187.35	188.12	60,629	+1.40(+0.75%)
Sep 13, 2024	185.90	187.00	185.90	186.72	56,088	+1.32(+0.71%)
Sep 12, 2024	184.97	185.58	183.86	185.40	93,637	+0.59(+0.32%)
Sep 11, 2024	184.82	184.95	181.46	184.81	74,110	-0.53(-0.28%)
Sep 10, 2024	185.98	185.98	184.05	185.34	67,607	-0.34(-0.18%)
Sep 09, 2024	184.49	186.31	184.22	185.68	159,557	+2.19(+1.19%)
Sep 06, 2024	185.49	186.24	183.42	183.49	77,704	-1.98(-1.07%)
Sep 05, 2024	187.28	187.28	184.70	185.47	85,387	-1.44(-0.77%)
Sep 04, 2024	186.95	187.97	186.25	186.91	64,080	-0.13(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.