VOOV Historical Prices
Vanguard S&P 500 Value ETF · daily open, high, low, close & volume
Trading days
250
Period high
235.08
Period low
196.29
Period change
+16.74%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 233.36 | 235.08 | 232.97 | 234.97 | +2.13% | 89,037 |
| Nov 3, 2026 | 230.45 | 230.96 | 229.80 | 230.07 | -0.68% | 67,958 |
| Nov 2, 2026 | 231.60 | 232.81 | 231.44 | 231.65 | +0.22% | 91,420 |
| Oct 30, 2026 | 232.66 | 232.66 | 230.31 | 231.13 | -0.82% | 74,709 |
| Oct 29, 2026 | 232.00 | 233.04 | 231.92 | 233.04 | +0.85% | 37,724 |
| Oct 28, 2026 | 230.60 | 231.22 | 230.31 | 231.07 | +0.07% | 60,696 |
| Oct 27, 2026 | 230.49 | 231.07 | 230.11 | 230.90 | +0.14% | 64,590 |
| Oct 26, 2026 | 230.01 | 231.25 | 230.01 | 230.58 | +0.29% | 45,684 |
| Oct 23, 2026 | 230.20 | 230.50 | 229.11 | 229.92 | -0.58% | 72,921 |
| Oct 22, 2026 | 229.46 | 231.29 | 229.25 | 231.27 | +0.62% | 54,910 |
| Oct 21, 2026 | 229.17 | 230.06 | 228.79 | 229.85 | +0.38% | 76,595 |
| Oct 20, 2026 | 227.64 | 229.33 | 227.64 | 228.99 | +0.82% | 84,855 |
| Oct 19, 2026 | 227.33 | 228.01 | 226.97 | 227.12 | -0.09% | 79,942 |
| Oct 16, 2026 | 228.42 | 229.00 | 226.67 | 227.32 | -0.09% | 106,604 |
| Oct 15, 2026 | 227.03 | 227.68 | 226.84 | 227.52 | +0.72% | 137,028 |
| Oct 14, 2026 | 225.47 | 225.95 | 224.92 | 225.89 | -0.01% | 95,317 |
| Oct 13, 2026 | 226.51 | 226.76 | 225.49 | 225.91 | +0.03% | 68,921 |
| Oct 12, 2026 | 225.50 | 225.92 | 225.37 | 225.85 | +0.37% | 74,188 |
| Oct 9, 2026 | 223.89 | 225.21 | 223.89 | 225.02 | +0.35% | 90,840 |
| Oct 8, 2026 | 222.49 | 224.23 | 222.22 | 224.23 | +0.63% | 54,793 |
| Oct 7, 2026 | 223.00 | 223.24 | 222.41 | 222.82 | -0.33% | 61,430 |
| Oct 6, 2026 | 223.00 | 223.93 | 223.00 | 223.55 | +0.42% | 56,338 |
| Oct 5, 2026 | 221.48 | 222.92 | 220.72 | 222.62 | +0.45% | 66,616 |
| Oct 2, 2026 | 221.71 | 222.22 | 221.10 | 221.62 | +0.39% | 98,185 |
| Oct 1, 2026 | 220.21 | 220.89 | 219.31 | 220.77 | +0.20% | 102,657 |
| Sep 30, 2026 | 221.76 | 222.24 | 220.30 | 220.34 | -0.48% | 52,214 |
| Sep 29, 2026 | 221.97 | 222.27 | 220.73 | 221.41 | -0.49% | 66,328 |
| Sep 28, 2026 | 223.19 | 223.28 | 222.22 | 222.49 | -0.70% | 71,770 |
| Sep 25, 2026 | 223.44 | 224.27 | 222.69 | 224.06 | +0.36% | 82,104 |
| Sep 24, 2026 | 223.72 | 224.19 | 222.91 | 223.25 | -0.33% | 71,729 |
| Sep 23, 2026 | 224.83 | 224.88 | 223.68 | 223.98 | -0.83% | 69,182 |
| Sep 22, 2026 | 226.65 | 226.79 | 225.61 | 225.86 | -0.21% | 51,795 |
| Sep 21, 2026 | 225.91 | 226.74 | 225.00 | 226.34 | +0.66% | 58,692 |
| Sep 18, 2026 | 225.49 | 225.49 | 224.29 | 224.86 | -0.37% | 66,908 |
| Sep 17, 2026 | 225.95 | 226.14 | 225.09 | 225.70 | +0.64% | 77,880 |
| Sep 16, 2026 | 226.41 | 226.54 | 223.15 | 224.26 | -0.80% | 64,933 |
| Sep 15, 2026 | 226.54 | 226.82 | 225.77 | 226.07 | -0.34% | 64,656 |
| Sep 14, 2026 | 227.21 | 227.71 | 226.55 | 226.85 | -0.15% | 75,083 |
| Sep 11, 2026 | 226.92 | 227.65 | 226.90 | 227.20 | +0.85% | 81,050 |
| Sep 10, 2026 | 225.51 | 225.80 | 224.97 | 225.28 | -0.31% | 70,718 |
| Sep 9, 2026 | 227.02 | 227.02 | 225.76 | 225.98 | -0.60% | 57,534 |
| Sep 8, 2026 | 228.02 | 228.08 | 227.20 | 227.35 | -0.59% | 67,341 |
| Sep 4, 2026 | 229.08 | 229.39 | 228.51 | 228.70 | -0.70% | 42,016 |
| Sep 3, 2026 | 229.23 | 230.41 | 228.73 | 230.31 | +0.76% | 71,352 |
| Sep 2, 2026 | 227.92 | 228.86 | 227.80 | 228.57 | +0.09% | 53,826 |
| Aug 31, 2026 | 228.71 | 228.72 | 228.01 | 228.36 | -0.36% | 97,462 |
| Aug 28, 2026 | 229.39 | 229.94 | 228.72 | 229.19 | +0.13% | 54,304 |
| Aug 27, 2026 | 228.88 | 229.39 | 228.30 | 228.90 | -0.34% | 58,357 |
| Aug 26, 2026 | 228.75 | 230.08 | 228.74 | 229.67 | +0.15% | 40,312 |
| Aug 25, 2026 | 229.66 | 229.66 | 228.91 | 229.32 | -0.08% | 65,617 |
| Aug 24, 2026 | 229.17 | 229.81 | 229.07 | 229.51 | +0.21% | 62,438 |
| Aug 21, 2026 | 228.95 | 229.45 | 228.56 | 229.03 | +0.45% | 56,044 |
| Aug 20, 2026 | 229.07 | 229.95 | 227.92 | 228.01 | -0.95% | 61,528 |
| Aug 19, 2026 | 229.76 | 231.66 | 229.76 | 230.20 | +0.76% | 85,389 |
| Aug 18, 2026 | 228.93 | 229.36 | 228.41 | 228.47 | -0.03% | 72,147 |
| Aug 17, 2026 | 229.39 | 229.84 | 228.53 | 228.54 | -0.58% | 62,526 |
| Aug 14, 2026 | 229.88 | 230.09 | 229.66 | 229.87 | +0.07% | 40,757 |
| Aug 13, 2026 | 229.12 | 230.07 | 228.84 | 229.71 | +0.57% | 55,419 |
| Aug 12, 2026 | 228.52 | 228.66 | 227.61 | 228.41 | +0.08% | 75,881 |
| Aug 11, 2026 | 227.77 | 228.78 | 227.77 | 228.23 | +0.01% | 44,882 |
| Aug 10, 2026 | 227.15 | 228.20 | 227.00 | 228.20 | +0.26% | 64,809 |
| Aug 7, 2026 | 226.60 | 227.67 | 226.36 | 227.60 | +0.51% | 64,135 |
| Aug 6, 2026 | 227.82 | 227.94 | 225.95 | 226.45 | -0.26% | 56,319 |
| Aug 5, 2026 | 228.26 | 228.26 | 226.50 | 227.04 | -0.17% | 76,148 |
| Aug 4, 2026 | 224.97 | 227.76 | 224.32 | 227.43 | +1.06% | 119,944 |
| Aug 3, 2026 | 224.70 | 225.16 | 224.37 | 225.04 | +0.63% | 86,474 |
| Jul 31, 2026 | 223.69 | 224.24 | 221.96 | 223.63 | -0.21% | 95,041 |
| Jul 30, 2026 | 224.01 | 224.23 | 222.25 | 224.10 | -0.10% | 75,016 |
| Jul 29, 2026 | 226.36 | 226.63 | 224.23 | 224.32 | -0.82% | 80,714 |
| Jul 28, 2026 | 225.50 | 226.75 | 225.50 | 226.18 | +0.82% | 67,685 |
| Jul 27, 2026 | 224.24 | 225.10 | 223.87 | 224.33 | +0.47% | 81,276 |
| Jul 24, 2026 | 221.56 | 223.80 | 221.56 | 223.29 | +0.88% | 58,802 |
| Jul 23, 2026 | 221.60 | 222.19 | 220.85 | 221.34 | -0.63% | 78,285 |
| Jul 22, 2026 | 223.24 | 223.71 | 222.48 | 222.75 | +0.05% | 66,732 |
| Jul 21, 2026 | 221.84 | 222.84 | 221.31 | 222.64 | +0.41% | 39,077 |
| Jul 20, 2026 | 223.38 | 223.49 | 221.70 | 221.74 | -0.63% | 55,356 |
| Jul 17, 2026 | 223.72 | 225.47 | 222.90 | 223.15 | -0.52% | 60,904 |
| Jul 16, 2026 | 222.76 | 224.33 | 222.76 | 224.32 | +0.85% | 72,149 |
| Jul 15, 2026 | 222.40 | 223.20 | 222.05 | 222.42 | +0.21% | 59,786 |
| Jul 14, 2026 | 222.76 | 223.35 | 221.83 | 221.95 | -0.46% | 77,629 |
| Jul 13, 2026 | 222.82 | 223.79 | 222.52 | 222.97 | +0.22% | 58,508 |
| Jul 10, 2026 | 222.27 | 222.81 | 222.01 | 222.49 | +0.20% | 41,392 |
| Jul 9, 2026 | 221.15 | 222.20 | 220.70 | 222.04 | +0.47% | 41,744 |
| Jul 8, 2026 | 222.09 | 222.18 | 220.50 | 221.01 | -0.79% | 63,551 |
| Jul 7, 2026 | 223.89 | 224.23 | 222.56 | 222.77 | -0.11% | 60,539 |
| Jul 6, 2026 | 222.52 | 223.09 | 222.04 | 223.01 | +0.32% | 53,539 |
| Jul 2, 2026 | 221.04 | 222.30 | 220.81 | 222.30 | +1.09% | 57,319 |
| Jul 1, 2026 | 219.23 | 221.17 | 219.10 | 219.91 | +0.32% | 77,217 |
| Jun 30, 2026 | 219.02 | 219.73 | 218.72 | 219.21 | +0.02% | 62,353 |
| Jun 29, 2026 | 219.36 | 219.68 | 218.57 | 219.17 | +0.47% | 48,577 |
| Jun 26, 2026 | 217.96 | 219.27 | 217.96 | 218.14 | -0.13% | 98,580 |
| Jun 25, 2026 | 219.29 | 220.24 | 218.10 | 218.43 | -0.06% | 84,063 |
| Jun 24, 2026 | 218.37 | 219.94 | 218.12 | 218.57 | -0.31% | 63,275 |
| Jun 23, 2026 | 218.86 | 220.04 | 218.38 | 219.26 | -0.34% | 65,783 |
| Jun 22, 2026 | 219.79 | 220.80 | 219.67 | 220.00 | +0.25% | 59,158 |
| Jun 18, 2026 | 220.60 | 220.60 | 219.20 | 219.46 | +0.24% | 56,629 |
| Jun 17, 2026 | 221.78 | 222.09 | 218.46 | 218.94 | -1.40% | 80,458 |
| Jun 16, 2026 | 222.07 | 222.98 | 221.79 | 222.04 | +0.11% | 54,092 |
| Jun 15, 2026 | 221.97 | 222.62 | 221.63 | 221.79 | +0.42% | 67,107 |
| Jun 12, 2026 | 220.06 | 221.08 | 219.29 | 220.86 | +0.67% | 70,742 |
| Jun 11, 2026 | 217.96 | 220.23 | 217.25 | 219.38 | +1.08% | 96,198 |
| Jun 10, 2026 | 218.53 | 219.08 | 216.96 | 217.03 | -0.73% | 64,157 |
| Jun 9, 2026 | 219.00 | 219.60 | 216.31 | 218.63 | +0.16% | 82,993 |
| Jun 8, 2026 | 219.43 | 220.35 | 218.24 | 218.28 | -0.16% | 54,062 |
| Jun 5, 2026 | 221.10 | 221.34 | 218.64 | 218.64 | -1.20% | 83,921 |
| Jun 4, 2026 | 220.63 | 221.61 | 220.63 | 221.29 | +0.94% | 58,271 |
| Jun 3, 2026 | 219.40 | 220.19 | 219.12 | 219.23 | -0.40% | 54,463 |
| Jun 2, 2026 | 218.59 | 220.13 | 218.35 | 220.10 | +0.52% | 64,349 |
| Jun 1, 2026 | 219.07 | 219.35 | 218.49 | 218.97 | -0.55% | 127,712 |
| May 29, 2026 | 220.70 | 220.93 | 220.11 | 220.17 | -0.10% | 82,617 |
| May 28, 2026 | 220.39 | 220.64 | 219.79 | 220.38 | +0.08% | 82,049 |
| May 27, 2026 | 220.21 | 220.80 | 220.01 | 220.21 | +0.09% | 57,517 |
| May 26, 2026 | 220.67 | 220.94 | 219.85 | 220.02 | -0.06% | 73,246 |
| May 22, 2026 | 219.12 | 220.62 | 219.12 | 220.16 | +0.85% | 81,384 |
| May 21, 2026 | 217.08 | 218.47 | 215.94 | 218.31 | +0.09% | 46,107 |
| May 20, 2026 | 216.74 | 218.20 | 216.46 | 218.12 | +0.64% | 64,807 |
| May 19, 2026 | 216.59 | 217.35 | 215.83 | 216.74 | -0.22% | 85,503 |
| May 18, 2026 | 216.00 | 217.22 | 215.75 | 217.22 | +0.63% | 49,073 |
| May 15, 2026 | 216.55 | 216.79 | 215.66 | 215.85 | -0.70% | 45,175 |
| May 14, 2026 | 217.35 | 218.11 | 216.93 | 217.37 | +0.20% | 98,744 |
| May 13, 2026 | 216.80 | 217.15 | 216.10 | 216.93 | -0.06% | 92,091 |
| May 12, 2026 | 216.67 | 217.21 | 215.57 | 217.06 | +0.10% | 79,736 |
| May 11, 2026 | 216.86 | 217.16 | 216.39 | 216.84 | +0.10% | 60,726 |
| May 8, 2026 | 216.59 | 217.06 | 216.11 | 216.62 | +0.31% | 73,173 |
| May 7, 2026 | 217.13 | 217.20 | 215.57 | 215.95 | -0.54% | 73,797 |
| May 6, 2026 | 216.57 | 217.62 | 216.57 | 217.13 | +0.48% | 69,613 |
| May 5, 2026 | 214.95 | 216.68 | 214.79 | 216.09 | +0.76% | 73,381 |
| May 4, 2026 | 214.99 | 216.06 | 214.15 | 214.46 | -0.60% | 70,193 |
| May 1, 2026 | 216.73 | 217.50 | 215.75 | 215.75 | -0.09% | 146,824 |
| Apr 30, 2026 | 213.45 | 216.29 | 212.98 | 215.95 | +1.27% | 65,804 |
| Apr 29, 2026 | 212.64 | 213.25 | 212.41 | 213.25 | +0.28% | 56,260 |
| Apr 28, 2026 | 213.32 | 213.51 | 212.24 | 212.66 | +0.09% | 45,495 |
| Apr 27, 2026 | 212.61 | 213.70 | 212.31 | 212.46 | -0.30% | 70,652 |
| Apr 24, 2026 | 213.87 | 214.06 | 212.71 | 213.09 | -0.05% | 48,668 |
| Apr 23, 2026 | 212.57 | 213.45 | 211.66 | 213.20 | +0.29% | 84,639 |
| Apr 22, 2026 | 213.14 | 213.70 | 212.17 | 212.58 | +0.20% | 95,477 |
| Apr 21, 2026 | 214.24 | 214.38 | 211.98 | 212.15 | -0.61% | 151,528 |
| Apr 20, 2026 | 213.12 | 213.96 | 213.02 | 213.45 | +0.12% | 56,840 |
| Apr 17, 2026 | 211.98 | 214.04 | 211.92 | 213.19 | +0.97% | 133,852 |
| Apr 16, 2026 | 210.64 | 211.28 | 210.42 | 211.14 | +0.28% | 66,025 |
| Apr 15, 2026 | 210.17 | 210.78 | 209.35 | 210.54 | +0.25% | 105,977 |
| Apr 14, 2026 | 209.39 | 210.29 | 209.00 | 210.01 | +0.15% | 76,770 |
| Apr 13, 2026 | 207.67 | 209.69 | 207.31 | 209.69 | +0.77% | 74,577 |
| Apr 10, 2026 | 209.62 | 209.62 | 207.74 | 208.08 | -0.73% | 110,358 |
| Apr 9, 2026 | 208.21 | 209.91 | 208.21 | 209.61 | +0.38% | 68,927 |
| Apr 8, 2026 | 207.49 | 208.81 | 207.41 | 208.81 | +2.00% | 73,147 |
| Apr 7, 2026 | 204.80 | 204.80 | 203.52 | 204.71 | -0.35% | 69,453 |
| Apr 6, 2026 | 204.34 | 205.51 | 204.16 | 205.43 | +0.45% | 139,091 |
| Apr 2, 2026 | 202.87 | 205.16 | 202.29 | 204.51 | +0.16% | 95,704 |
| Apr 1, 2026 | 204.26 | 204.72 | 203.87 | 204.19 | +0.20% | 133,488 |
| Mar 31, 2026 | 202.23 | 204.22 | 201.44 | 203.79 | +1.68% | 115,960 |
| Mar 30, 2026 | 202.00 | 202.24 | 199.87 | 200.43 | +0.03% | 72,122 |
| Mar 27, 2026 | 202.50 | 202.50 | 199.97 | 200.36 | -1.26% | 81,216 |
| Mar 26, 2026 | 203.17 | 204.84 | 202.78 | 202.91 | -0.55% | 108,060 |
| Mar 25, 2026 | 204.29 | 205.10 | 203.41 | 204.03 | +0.54% | 84,324 |
| Mar 24, 2026 | 201.27 | 204.11 | 201.24 | 202.93 | -0.18% | 67,732 |
| Mar 23, 2026 | 204.19 | 205.22 | 203.21 | 203.29 | +0.93% | 275,157 |
| Mar 20, 2026 | 203.35 | 203.56 | 200.78 | 201.41 | -1.01% | 97,768 |
| Mar 19, 2026 | 202.93 | 204.36 | 202.30 | 203.47 | -0.07% | 123,476 |
| Mar 18, 2026 | 205.95 | 206.11 | 203.62 | 203.62 | -1.53% | 55,872 |
| Mar 17, 2026 | 207.18 | 208.02 | 206.70 | 206.79 | +0.33% | 43,881 |
| Mar 16, 2026 | 206.04 | 206.84 | 205.71 | 206.10 | +0.75% | 65,543 |
| Mar 13, 2026 | 205.83 | 206.64 | 204.38 | 204.56 | -0.12% | 54,525 |
| Mar 12, 2026 | 206.06 | 206.66 | 204.81 | 204.81 | -1.31% | 52,218 |
| Mar 11, 2026 | 208.13 | 208.34 | 206.85 | 207.53 | -0.31% | 57,780 |
| Mar 10, 2026 | 208.76 | 210.10 | 207.70 | 208.18 | -0.48% | 73,753 |
| Mar 9, 2026 | 207.16 | 209.61 | 205.34 | 209.18 | +0.15% | 160,196 |
| Mar 6, 2026 | 209.13 | 209.30 | 207.22 | 208.86 | -1.08% | 93,095 |
| Mar 5, 2026 | 212.00 | 212.67 | 210.00 | 211.14 | -1.05% | 73,476 |
| Mar 4, 2026 | 212.95 | 213.73 | 211.74 | 213.37 | +0.34% | 94,644 |
| Mar 3, 2026 | 211.85 | 213.31 | 209.75 | 212.64 | -0.84% | 109,260 |
| Mar 2, 2026 | 213.04 | 215.08 | 212.90 | 214.44 | -0.14% | 78,721 |
| Feb 27, 2026 | 213.57 | 214.82 | 212.90 | 214.75 | +0.10% | 120,573 |
| Feb 26, 2026 | 214.40 | 215.00 | 213.40 | 214.54 | +0.19% | 102,082 |
| Feb 25, 2026 | 214.05 | 214.22 | 213.00 | 214.14 | +0.21% | 80,390 |
| Feb 24, 2026 | 212.24 | 213.95 | 212.19 | 213.70 | +0.81% | 71,767 |
| Feb 23, 2026 | 212.89 | 213.81 | 211.42 | 211.98 | -0.86% | 87,552 |
| Feb 20, 2026 | 212.19 | 213.81 | 211.90 | 213.81 | +0.43% | 88,244 |
| Feb 19, 2026 | 213.25 | 213.54 | 212.13 | 212.89 | -0.32% | 158,315 |
| Feb 18, 2026 | 213.18 | 214.04 | 212.73 | 213.57 | +0.39% | 91,227 |
| Feb 17, 2026 | 213.06 | 213.87 | 211.40 | 212.73 | -0.10% | 95,348 |
| Feb 13, 2026 | 211.62 | 213.88 | 211.26 | 212.94 | +0.58% | 97,025 |
| Feb 12, 2026 | 214.96 | 215.48 | 211.38 | 211.71 | -1.31% | 105,476 |
| Feb 11, 2026 | 214.84 | 215.04 | 214.00 | 214.53 | +0.22% | 153,961 |
| Feb 10, 2026 | 214.09 | 214.94 | 214.01 | 214.05 | -0.05% | 101,066 |
| Feb 9, 2026 | 214.08 | 214.45 | 212.93 | 214.16 | -0.20% | 140,610 |
| Feb 6, 2026 | 212.19 | 214.83 | 212.19 | 214.58 | +1.37% | 148,455 |
| Feb 5, 2026 | 212.89 | 213.22 | 211.39 | 211.69 | -0.90% | 133,368 |
| Feb 4, 2026 | 212.15 | 214.13 | 212.15 | 213.62 | +0.91% | 105,500 |
| Feb 3, 2026 | 211.10 | 212.58 | 210.25 | 211.70 | +0.01% | 137,974 |
| Feb 2, 2026 | 209.58 | 211.81 | 209.31 | 211.67 | +0.77% | 100,369 |
| Jan 30, 2026 | 209.08 | 210.18 | 207.94 | 210.05 | +0.24% | 87,169 |
| Jan 29, 2026 | 209.90 | 210.48 | 208.35 | 209.54 | +0.23% | 148,609 |
| Jan 28, 2026 | 209.41 | 210.05 | 208.58 | 209.06 | -0.19% | 116,579 |
| Jan 27, 2026 | 209.53 | 209.67 | 209.02 | 209.45 | -0.20% | 73,587 |
| Jan 26, 2026 | 209.70 | 210.13 | 209.54 | 209.87 | +0.42% | 120,550 |
| Jan 23, 2026 | 209.43 | 209.43 | 208.38 | 208.99 | -0.40% | 201,340 |
| Jan 22, 2026 | 209.88 | 210.62 | 209.59 | 209.83 | +0.26% | 233,637 |
| Jan 21, 2026 | 207.58 | 210.00 | 207.54 | 209.29 | +1.37% | 75,302 |
| Jan 20, 2026 | 207.86 | 208.44 | 206.20 | 206.47 | -1.66% | 113,954 |
| Jan 16, 2026 | 210.44 | 210.61 | 209.67 | 209.96 | -0.20% | 73,996 |
| Jan 15, 2026 | 210.40 | 211.10 | 209.96 | 210.39 | +0.19% | 77,867 |
| Jan 14, 2026 | 209.05 | 210.09 | 208.97 | 209.99 | +0.30% | 82,140 |
| Jan 13, 2026 | 210.05 | 210.20 | 208.82 | 209.36 | -0.24% | 120,953 |
| Jan 12, 2026 | 209.41 | 210.05 | 208.88 | 209.86 | -0.10% | 86,638 |
| Jan 9, 2026 | 209.21 | 210.36 | 208.83 | 210.06 | +0.55% | 94,771 |
| Jan 8, 2026 | 206.65 | 209.27 | 206.44 | 208.91 | +0.93% | 77,028 |
| Jan 7, 2026 | 209.22 | 209.35 | 206.97 | 206.98 | -0.99% | 129,617 |
| Jan 6, 2026 | 207.39 | 209.31 | 207.35 | 209.05 | +0.74% | 108,936 |
| Jan 5, 2026 | 206.02 | 208.07 | 206.02 | 207.51 | +0.92% | 110,135 |
| Jan 2, 2026 | 205.31 | 205.90 | 204.45 | 205.61 | +0.37% | 79,234 |
| Dec 31, 2025 | 206.40 | 206.40 | 204.82 | 204.85 | -0.76% | 72,552 |
| Dec 30, 2025 | 206.60 | 206.65 | 206.25 | 206.41 | -0.11% | 54,413 |
| Dec 29, 2025 | 206.69 | 207.17 | 206.34 | 206.63 | -0.14% | 75,984 |
| Dec 26, 2025 | 206.91 | 207.20 | 206.49 | 206.92 | -0.07% | 56,996 |
| Dec 24, 2025 | 206.14 | 207.32 | 206.14 | 207.07 | +0.52% | 81,182 |
| Dec 23, 2025 | 205.77 | 206.12 | 205.68 | 206.00 | -0.01% | 79,438 |
| Dec 22, 2025 | 205.29 | 206.27 | 205.17 | 206.03 | +0.09% | 89,692 |
| Dec 19, 2025 | 205.29 | 206.36 | 205.29 | 205.84 | +0.40% | 76,775 |
| Dec 18, 2025 | 205.68 | 206.33 | 204.53 | 205.03 | +0.25% | 80,943 |
| Dec 17, 2025 | 205.39 | 205.86 | 204.37 | 204.52 | -0.18% | 87,857 |
| Dec 16, 2025 | 206.22 | 206.30 | 204.20 | 204.88 | -0.74% | 62,478 |
| Dec 15, 2025 | 207.23 | 207.29 | 205.84 | 206.41 | +0.06% | 66,966 |
| Dec 12, 2025 | 207.39 | 207.59 | 205.85 | 206.28 | -0.46% | 112,025 |
| Dec 11, 2025 | 205.82 | 207.24 | 205.76 | 207.23 | +0.64% | 71,121 |
| Dec 10, 2025 | 203.83 | 206.22 | 203.60 | 205.91 | +0.99% | 97,331 |
| Dec 9, 2025 | 204.30 | 205.08 | 203.82 | 203.90 | -0.14% | 52,884 |
| Dec 8, 2025 | 205.04 | 205.04 | 203.85 | 204.19 | -0.30% | 67,094 |
| Dec 5, 2025 | 204.88 | 205.73 | 204.79 | 204.80 | +0.01% | 85,341 |
| Dec 4, 2025 | 205.20 | 205.50 | 203.98 | 204.77 | -0.27% | 56,988 |
| Dec 3, 2025 | 204.18 | 205.51 | 204.18 | 205.33 | +0.50% | 55,165 |
| Dec 2, 2025 | 204.51 | 204.72 | 203.75 | 204.31 | +0.07% | 53,109 |
| Dec 1, 2025 | 204.22 | 205.14 | 204.02 | 204.17 | -0.49% | 72,327 |
| Nov 28, 2025 | 203.88 | 205.18 | 203.88 | 205.18 | +0.77% | 47,079 |
| Nov 26, 2025 | 202.71 | 204.34 | 202.67 | 203.62 | +0.73% | 74,166 |
| Nov 25, 2025 | 200.12 | 202.48 | 200.12 | 202.14 | +1.01% | 90,046 |
| Nov 24, 2025 | 199.71 | 200.55 | 198.89 | 200.12 | +0.53% | 56,195 |
| Nov 21, 2025 | 197.09 | 200.13 | 196.93 | 199.06 | +1.41% | 97,889 |
| Nov 20, 2025 | 200.47 | 201.13 | 196.29 | 196.29 | -1.26% | 74,629 |
| Nov 19, 2025 | 199.19 | 199.98 | 198.07 | 198.79 | -0.38% | 85,261 |
| Nov 18, 2025 | 199.63 | 200.50 | 198.68 | 199.54 | -0.39% | 76,841 |
| Nov 17, 2025 | 202.08 | 202.43 | 199.67 | 200.33 | -1.11% | 79,470 |
| Nov 14, 2025 | 201.97 | 203.48 | 201.56 | 202.57 | -0.21% | 48,133 |
| Nov 13, 2025 | 204.42 | 205.15 | 202.71 | 202.99 | -0.95% | 71,267 |
| Nov 12, 2025 | 204.43 | 205.30 | 204.43 | 204.93 | +0.45% | 87,514 |
| Nov 11, 2025 | 202.38 | 204.16 | 202.38 | 204.02 | +0.89% | 53,364 |
| Nov 10, 2025 | 201.61 | 202.42 | 200.77 | 202.23 | +0.70% | 68,566 |
| Nov 7, 2025 | 199.76 | 200.88 | 199.00 | 200.82 | +0.42% | 53,721 |
| Nov 6, 2025 | 200.81 | 201.22 | 199.70 | 199.98 | -0.65% | 167,182 |
| Nov 5, 2025 | 200.49 | 201.74 | 200.36 | 201.28 | +0.39% | 57,334 |
Daily open, high, low, close and volume for Vanguard S&P 500 Value ETF (VOOV). Showing 250 trading days. Unadjusted prices.