VOOV Historical Prices | Vanguard S&P 500 Value ETF Stock

Dow

0.08% Nasdaq

0.11%

Vanguard S&P 500 Value Index ETF (VOOV)

-NYSEArca

74.65 0.16(0.21%) May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	74.09	74.69	70.50	74.65	106,900	74.65
May 22, 2013	75.50	76.20	74.68	74.81	23,900	74.81
May 21, 2013	75.61	75.61	75.23	75.49	6,500	75.49
May 20, 2013	75.32	75.58	75.20	75.26	15,900	75.26
May 17, 2013	74.71	75.24	74.60	75.22	5,000	75.22
May 16, 2013	74.67	74.80	74.33	74.39	6,200	74.39
May 15, 2013	74.23	74.78	74.16	74.72	7,500	74.72
May 14, 2013	73.75	74.28	73.74	74.28	10,900	74.28
May 13, 2013	73.37	73.48	73.10	73.40	9,300	73.40
May 10, 2013	73.22	73.27	73.06	73.27	7,200	73.27
May 9, 2013	73.50	73.57	73.10	73.10	26,000	73.10
May 8, 2013	73.32	73.54	73.30	73.48	5,800	73.48
May 7, 2013	73.00	73.24	72.95	73.21	19,400	73.21
May 6, 2013	72.74	72.85	72.66	72.74	14,000	72.74
May 3, 2013	72.61	72.86	72.56	72.66	7,000	72.66
May 2, 2013	71.62	71.88	71.62	71.83	2,000	71.83
May 1, 2013	71.83	71.83	71.34	71.34	13,200	71.34
Apr 30, 2013	71.87	72.00	71.51	71.97	13,100	71.97
Apr 29, 2013	71.56	72.04	71.56	71.90	6,200	71.90
Apr 26, 2013	71.53	71.63	71.22	71.49	6,700	71.49
Apr 25, 2013	71.38	71.77	71.38	71.64	6,000	71.64
Apr 24, 2013	71.08	71.30	70.93	71.13	8,000	71.13
Apr 23, 2013	70.86	71.10	70.35	71.08	7,800	71.08
Apr 22, 2013	70.31	70.38	69.95	70.36	8,900	70.36
Apr 19, 2013	69.68	70.03	69.56	70.02	2,900	70.02
Apr 18, 2013	70.13	70.13	69.53	69.53	2,500	69.53
Apr 17, 2013	70.44	70.44	69.56	70.00	19,500	70.00
Apr 16, 2013	70.59	70.92	70.56	70.92	5,200	70.92
Apr 15, 2013	71.34	71.34	70.10	70.10	4,000	70.10
Apr 12, 2013	71.58	71.67	71.50	71.67	3,000	71.67
Apr 11, 2013	71.78	72.15	71.78	72.04	3,200	72.04
Apr 10, 2013	71.28	71.84	71.28	71.80	3,300	71.80
Apr 9, 2013	70.89	71.24	70.81	71.09	6,300	71.09
Apr 8, 2013	70.18	70.47	70.13	70.46	4,300	70.46
Apr 5, 2013	69.73	70.29	69.59	70.29	4,600	70.29
Apr 4, 2013	70.21	70.41	70.18	70.37	2,800	70.37
Apr 3, 2013	70.94	70.94	69.97	69.97	4,400	69.97
Apr 2, 2013	70.98	71.00	70.71	70.71	2,600	70.71
Apr 1, 2013	70.81	70.90	70.43	70.57	18,900	70.57
Mar 28, 2013	70.59	70.80	70.50	70.78	4,700	70.78
Mar 27, 2013	70.24	70.58	70.16	70.58	2,200	70.58
Mar 26, 2013	70.43	70.53	70.27	70.53	2,300	70.53
Mar 25, 2013	70.48	70.60	69.95	69.98	4,300	69.98
Mar 22, 2013	69.99	70.28	69.99	70.08	1,900	70.08
Mar 22, 2013	0.407 Dividend
Mar 21, 2013	70.52	70.61	70.27	70.40	19,100	69.99
Mar 20, 2013	70.82	70.94	70.65	70.75	5,400	70.34
Mar 19, 2013	70.76	70.76	70.00	70.29	3,300	69.88
Mar 18, 2013	70.40	70.90	70.23	70.55	4,300	70.14
Mar 15, 2013	70.98	71.07	70.85	70.94	5,500	70.53
Mar 14, 2013	70.97	71.03	70.86	71.01	4,600	70.60
Mar 13, 2013	70.45	70.71	70.35	70.64	4,600	70.23
Mar 12, 2013	70.60	70.70	70.42	70.52	8,400	70.11
Mar 11, 2013	70.40	70.64	70.20	70.59	5,500	70.18
Mar 8, 2013	70.40	70.46	70.10	70.41	7,500	70.00
Mar 7, 2013	69.99	70.10	69.96	70.09	13,500	69.68
Mar 6, 2013	69.98	69.98	69.79	69.88	4,600	69.48
Mar 5, 2013	69.52	69.83	69.52	69.61	8,800	69.21
Mar 4, 2013	68.65	69.05	68.60	69.05	6,800	68.65
Mar 1, 2013	68.29	68.75	68.04	68.69	2,400	68.29
Feb 28, 2013	68.79	69.10	68.53	68.53	3,800	68.13
Feb 27, 2013	67.74	68.83	67.74	68.78	12,400	68.38
Feb 26, 2013	67.67	67.68	67.24	67.68	4,600	67.29
Feb 25, 2013	69.18	69.18	67.37	67.37	11,200	66.98
Feb 22, 2013	68.40	68.78	68.38	68.78	12,300	68.38
Feb 21, 2013	68.28	68.28	67.88	68.23	13,500	67.84
Feb 20, 2013	69.21	69.27	68.45	68.48	29,100	68.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VOOV

Quotes

Charts

News & Info

ETF

Analyst

Vanguard S&P 500 Value Index ETF (VOOV)