Vanguard S&P 500 Value Index Fund ETF Shares VOOV
233.76 USD +0.34 (+0.15%)
Regular-session close
232.08 -1.68 -0.72%
After hours · Nov 13, 6:37 PM ET
232.45 Day range 234.55
196.29 52-week range 234.97
- YTD
- +14.11%
- 1 year
- +15.16%
VOOV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 234.37 | 234.55 | 232.45 | 233.76 | +0.34 | +0.15% | 62,313 |
| Nov 12, 2026 | 234.70 | 235.01 | 233.26 | 233.42 | -0.93 | -0.40% | 90,100 |
| Nov 11, 2026 | 232.99 | 234.38 | 232.66 | 234.35 | +2.09 | +0.90% | 65,800 |
| Nov 10, 2026 | 231.14 | 232.52 | 230.50 | 232.26 | +0.23 | +0.10% | 69,000 |
| Nov 9, 2026 | 229.56 | 232.77 | 229.27 | 232.03 | +4.53 | +1.99% | 99,100 |
| Nov 6, 2026 | 226.30 | 228.76 | 225.71 | 227.50 | -0.90 | -0.39% | 117,800 |
| Nov 5, 2026 | 235.98 | 236.07 | 228.24 | 228.40 | -6.57 | -2.80% | 120,400 |
| Nov 4, 2026 | 233.36 | 235.08 | 232.97 | 234.97 | +4.90 | +2.13% | 89,000 |
| Nov 3, 2026 | 230.45 | 230.96 | 229.80 | 230.07 | -1.58 | -0.68% | 67,700 |
| Nov 2, 2026 | 231.60 | 232.81 | 231.44 | 231.65 | +0.52 | +0.22% | 91,400 |
| Oct 30, 2026 | 232.66 | 232.66 | 230.31 | 231.13 | -1.91 | -0.82% | 74,700 |
| Oct 29, 2026 | 232.00 | 233.04 | 231.92 | 233.04 | +1.97 | +0.85% | 37,700 |
| Oct 28, 2026 | 230.60 | 231.22 | 230.31 | 231.07 | +0.17 | +0.07% | 60,700 |
| Oct 27, 2026 | 230.49 | 231.07 | 230.11 | 230.90 | +0.32 | +0.14% | 64,600 |
| Oct 26, 2026 | 230.01 | 231.25 | 230.01 | 230.58 | +0.66 | +0.29% | 45,700 |
| Oct 23, 2026 | 230.20 | 230.50 | 229.11 | 229.92 | -1.35 | -0.58% | 72,900 |
| Oct 22, 2026 | 229.46 | 231.29 | 229.25 | 231.27 | +1.42 | +0.62% | 54,900 |
| Oct 21, 2026 | 229.17 | 230.06 | 228.80 | 229.85 | +0.86 | +0.38% | 76,600 |
| Oct 20, 2026 | 227.64 | 229.33 | 227.64 | 228.99 | +1.87 | +0.82% | 84,800 |
| Oct 19, 2026 | 227.33 | 228.01 | 226.97 | 227.12 | -0.20 | -0.09% | 79,900 |
| Oct 16, 2026 | 228.42 | 229.00 | 226.67 | 227.32 | -0.20 | -0.09% | 106,600 |
| Oct 15, 2026 | 227.03 | 227.68 | 226.84 | 227.52 | +1.63 | +0.72% | 137,000 |
| Oct 14, 2026 | 225.47 | 225.95 | 224.92 | 225.89 | -0.02 | -0.01% | 94,800 |
| Oct 13, 2026 | 226.51 | 226.76 | 225.49 | 225.91 | +0.06 | +0.03% | 68,900 |
| Oct 12, 2026 | 225.50 | 225.92 | 225.37 | 225.85 | +0.83 | +0.37% | 74,200 |
| Oct 9, 2026 | 223.89 | 225.21 | 223.89 | 225.02 | +0.79 | +0.35% | 90,800 |
| Oct 8, 2026 | 222.49 | 224.23 | 222.22 | 224.23 | +1.41 | +0.63% | 54,700 |
| Oct 7, 2026 | 223.00 | 223.24 | 222.41 | 222.82 | -0.73 | -0.33% | 61,400 |
| Oct 6, 2026 | 223.00 | 223.93 | 223.00 | 223.55 | +0.93 | +0.42% | 56,300 |
| Oct 5, 2026 | 221.48 | 222.92 | 220.72 | 222.62 | +1.00 | +0.45% | 66,600 |
| Oct 2, 2026 | 221.71 | 222.22 | 221.10 | 221.62 | +0.85 | +0.39% | 98,200 |
| Oct 1, 2026 | 220.21 | 220.89 | 219.32 | 220.77 | +0.43 | +0.20% | 102,600 |
| Sep 30, 2026 | 221.76 | 222.24 | 220.30 | 220.34 | -1.07 | -0.48% | 52,200 |
| Sep 29, 2026 | 221.97 | 222.27 | 220.73 | 221.41 | -1.08 | -0.49% | 66,300 |
| Sep 28, 2026 | 223.19 | 223.28 | 222.22 | 222.49 | -1.57 | -0.70% | 71,700 |
| Sep 25, 2026 | 223.44 | 224.27 | 222.69 | 224.06 | +0.81 | +0.36% | 82,100 |
| Sep 24, 2026 | 223.72 | 224.20 | 222.92 | 223.25 | -0.73 | -0.33% | 71,700 |
| Sep 23, 2026 | 224.83 | 224.89 | 223.68 | 223.98 | -1.88 | -0.83% | 69,100 |
| Sep 22, 2026 | 226.65 | 226.79 | 225.61 | 225.86 | -0.48 | -0.21% | 51,800 |
| Sep 21, 2026 | 225.91 | 226.74 | 225.00 | 226.34 | +1.48 | +0.66% | 58,700 |
| Sep 18, 2026 | 225.49 | 225.49 | 224.29 | 224.86 | -0.84 | -0.37% | 66,900 |
| Sep 17, 2026 | 225.95 | 226.14 | 225.09 | 225.70 | +1.44 | +0.64% | 77,900 |
| Sep 16, 2026 | 226.41 | 226.54 | 223.15 | 224.26 | -1.81 | -0.80% | 64,900 |
| Sep 15, 2026 | 226.54 | 226.82 | 225.77 | 226.07 | -0.78 | -0.34% | 64,700 |
| Sep 14, 2026 | 227.21 | 227.71 | 226.55 | 226.85 | -0.35 | -0.15% | 75,100 |
| Sep 11, 2026 | 226.92 | 227.65 | 226.90 | 227.20 | +1.92 | +0.85% | 81,000 |
| Sep 10, 2026 | 225.51 | 225.80 | 224.97 | 225.28 | -0.70 | -0.31% | 70,700 |
| Sep 9, 2026 | 227.02 | 227.02 | 225.76 | 225.98 | -1.37 | -0.60% | 57,500 |
| Sep 8, 2026 | 228.02 | 228.08 | 227.20 | 227.35 | -1.35 | -0.59% | 67,300 |
| Sep 4, 2026 | 229.08 | 229.39 | 228.52 | 228.70 | -1.61 | -0.70% | 42,000 |
| Sep 3, 2026 | 229.23 | 230.41 | 228.73 | 230.31 | +1.74 | +0.76% | 71,300 |
| Sep 2, 2026 | 227.92 | 228.86 | 227.80 | 228.57 | +0.93 | +0.41% | 53,300 |
| Sep 1, 2026 | 228.27 | 228.69 | 227.25 | 227.64 | -0.72 | -0.32% | 78,800 |
| Aug 31, 2026 | 228.71 | 228.72 | 228.01 | 228.36 | -0.83 | -0.36% | 97,400 |
| Aug 28, 2026 | 229.39 | 229.94 | 228.73 | 229.19 | +0.29 | +0.13% | 54,300 |
| Aug 27, 2026 | 228.88 | 229.39 | 228.30 | 228.90 | -0.77 | -0.34% | 58,300 |
| Aug 26, 2026 | 228.75 | 230.08 | 228.74 | 229.67 | +0.35 | +0.15% | 40,100 |
| Aug 25, 2026 | 229.66 | 229.66 | 228.91 | 229.32 | -0.19 | -0.08% | 65,600 |
| Aug 24, 2026 | 229.17 | 229.81 | 229.07 | 229.51 | +0.48 | +0.21% | 62,400 |
| Aug 21, 2026 | 228.95 | 229.45 | 228.56 | 229.03 | +1.02 | +0.45% | 55,900 |
| Aug 20, 2026 | 229.07 | 229.95 | 227.92 | 228.01 | -2.19 | -0.95% | 61,500 |
| Aug 19, 2026 | 229.76 | 231.66 | 229.76 | 230.20 | +1.73 | +0.76% | 85,400 |
| Aug 18, 2026 | 228.93 | 229.36 | 228.41 | 228.47 | -0.07 | -0.03% | 72,100 |
| Aug 17, 2026 | 229.39 | 229.84 | 228.53 | 228.54 | -1.33 | -0.58% | 62,500 |
| Aug 14, 2026 | 229.88 | 230.10 | 229.66 | 229.87 | +0.16 | +0.07% | 40,700 |
65 days, newest first. Daily bars as drawn on the VOOV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.