Get the Stockscreener App
188.71
1.02%
-1.95
After Hours:
188.41
-0.30
-0.16%
Vanguard S P 500 Value Etf Stock (VOOV) Price History
The historical daily chart and data for Vanguard S P 500 Value Etf stock (VOOV), show that the latest closing stock price as of March 03, 2025, is $188.71.
- Vanguard S P 500 Value Etf all-time high stock price is $199.72, occurred on November 29, 2024.
- The lowest Vanguard S P 500 Value Etf stock price recorded was $70.00 on August 24, 2015. Since then, Vanguard S P 500 Value Etf's stock price has risen over 169.59% to $188.71 now.
- The 52-week high stock price for VOOV is $199.72, representing a 5.83% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for VOOV is $170.26, indicating a -9.78% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Vanguard S P 500 Value Etf (VOOV) stock in the beginning of 2024 was $152.12. The stock closed the year at $140.06, a loss of over -7.93% for the year.
The table below shows more information about VOOV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2025 | $191.7 | $187.7 | $4.02 | 135,919.0 | -1.02% |
| Feb 28, 2025 | $190.7 | $187.8 | $2.90 | 95,784.0 | +1.37% |
| Feb 27, 2025 | $190.3 | $188.1 | $2.26 | 103,394.0 | -0.56% |
| Feb 26, 2025 | $190.5 | $188.6 | $1.91 | 90,657.0 | -0.59% |
| Feb 25, 2025 | $190.9 | $189.5 | $1.38 | 94,432.0 | +0.11% |
| Feb 24, 2025 | $191.0 | $189.8 | $1.17 | 118,178.0 | +0.05% |
| Feb 21, 2025 | $191.7 | $189.8 | $1.93 | 79,254.0 | -0.97% |
| Feb 20, 2025 | $192.0 | $191.0 | $1.00 | 72,620.0 | -0.11% |
| Feb 19, 2025 | $192.1 | $190.8 | $1.32 | 124,409.0 | +0.53% |
| Feb 18, 2025 | $191.1 | $189.9 | $1.21 | 141,886.0 | +0.45% |
| Feb 14, 2025 | $191.3 | $190.1 | $1.14 | 66,435.0 | -0.19% |
| Feb 13, 2025 | $190.6 | $189.0 | $1.57 | 129,812.0 | +0.78% |
| Feb 12, 2025 | $189.3 | $188.0 | $1.28 | 75,440.0 | -0.32% |
| Feb 11, 2025 | $189.8 | $188.4 | $1.31 | 53,712.0 | +0.52% |
| Feb 10, 2025 | $188.9 | $188.0 | $0.85 | 75,951.0 | +0.36% |
| Feb 07, 2025 | $189.8 | $187.9 | $1.94 | 96,127.0 | -0.92% |
| Feb 06, 2025 | $190.4 | $188.9 | $1.52 | 89,575.0 | -0.05% |
| Feb 05, 2025 | $189.9 | $188.3 | $1.63 | 83,886.0 | +0.32% |
| Feb 04, 2025 | $189.5 | $187.8 | $1.62 | 96,520.0 | +0.30% |
| Feb 03, 2025 | $189.5 | $186.8 | $2.71 | 251,889.0 | -0.60% |
Vanguard S P 500 Value Etf Stock (VOOV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard S P 500 Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VOOV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P 500 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S P 500 Value Etf Stock (VOOV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $191.7 | $187.7 | $4.02 | 271,838.0 | -1.02% |
| Feb, 2025 | $192.1 | $186.8 | $5.32 | 1,939,961.0 | +0.45% |
| Jan, 2025 | $191.9 | $181.3 | $10.60 | 2,501,897.0 | +2.87% |
Vanguard S P 500 Value Etf Stock (VOOV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $199.3 | $183.2 | $16.04 | 2,265,581.0 | -7.48% |
| Nov, 2024 | $199.7 | $187.4 | $12.35 | 1,821,042.0 | +5.94% |
| Oct, 2024 | $194.2 | $188.1 | $6.11 | 1,846,722.0 | -1.37% |
| Sep, 2024 | $190.9 | $182.5 | $8.46 | 1,672,635.0 | +0.56% |
| Aug, 2024 | $189.7 | $175.6 | $14.13 | 2,122,457.0 | +3.05% |
| Jul, 2024 | $185.5 | $174.5 | $11.01 | 2,506,948.0 | +4.70% |
| Jun, 2024 | $179.6 | $174.2 | $5.37 | 1,435,862.0 | -1.46% |
| May, 2024 | $180.6 | $172.2 | $8.41 | 1,563,544.0 | +3.18% |
| Apr, 2024 | $180.8 | $170.3 | $10.59 | 1,966,810.0 | -4.20% |
| Mar, 2024 | $181.0 | $172.9 | $8.03 | 1,692,992.0 | +4.12% |
| Feb, 2024 | $174.1 | $167.3 | $6.88 | 2,066,483.0 | +2.95% |
| Jan, 2024 | $170.3 | $164.5 | $5.86 | 2,210,403.0 | +0.24% |
Vanguard S P 500 Value Etf Stock (VOOV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $168.6 | $159.7 | $8.85 | 2,018,423.0 | +5.01% |
| Nov, 2023 | $160.1 | $146.1 | $14.05 | 1,566,071.0 | +9.55% |
| Oct, 2023 | $151.2 | $142.4 | $8.83 | 2,464,305.0 | -1.81% |
| Sep, 2023 | $157.7 | $147.8 | $9.95 | 1,546,057.0 | -5.02% |
| Aug, 2023 | $160.8 | $152.2 | $8.63 | 1,373,520.0 | -2.85% |
| Jul, 2023 | $161.8 | $153.6 | $8.24 | 1,501,073.0 | +3.50% |
| Jun, 2023 | $156.6 | $146.0 | $10.66 | 1,688,428.0 | +6.24% |
| May, 2023 | $149.9 | $144.3 | $5.58 | 1,892,550.0 | -1.83% |
| Apr, 2023 | $149.3 | $144.5 | $4.74 | 1,330,912.0 | +1.76% |
| Mar, 2023 | $149.1 | $137.6 | $11.44 | 2,104,314.0 | +0.94% |
| Feb, 2023 | $154.8 | $144.3 | $10.55 | 1,944,532.0 | -3.02% |
| Jan, 2023 | $150.0 | $139.6 | $10.42 | 2,037,703.0 | +7.00% |
0.92%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):