Vanguard S&P 500 Value Index Fund ETF Shares

VOOV
🏛️ usa →
198.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 197.53 198.59 197.51 198.39 0.1M
2025-09-25 197.42 197.46 196.36 197.00 0.1M
2025-09-24 198.30 198.36 197.47 197.69 0.0M
2025-09-23 198.92 200.02 198.72 199.04 0.1M
2025-09-22 198.23 199.09 198.02 198.90 0.1M
2025-09-19 198.70 198.87 197.78 198.57 0.0M
2025-09-18 198.05 198.60 197.61 198.13 0.1M
2025-09-17 197.30 198.83 196.52 197.69 0.1M
2025-09-16 197.34 197.47 196.76 196.90 0.1M
2025-09-15 197.41 197.68 196.76 196.98 0.1M
2025-09-12 197.49 197.59 197.00 197.04 0.1M
2025-09-11 195.50 197.61 195.50 197.54 0.1M
2025-09-10 195.92 195.92 194.47 195.07 0.1M
2025-09-09 195.93 196.39 195.86 196.01 0.1M
2025-09-08 196.20 196.20 195.15 196.07 0.1M
2025-09-05 197.24 197.70 195.58 196.27 0.1M
2025-09-04 196.00 197.21 195.60 197.21 0.1M
2025-09-03 195.91 196.21 194.85 195.74 0.1M
2025-09-02 195.32 195.89 194.78 195.83 0.1M
2025-08-29 196.92 197.24 196.57 196.93 0.1M
2025-08-28 197.07 197.07 196.09 196.95 0.1M
2025-08-27 195.94 196.92 195.94 196.79 0.1M
2025-08-26 195.50 196.13 195.28 196.09 0.0M
2025-08-25 196.68 196.68 195.59 195.67 0.0M
2025-08-22 195.31 197.34 195.31 197.10 0.1M
2025-08-21 194.39 194.84 193.80 194.30 0.1M
2025-08-20 195.12 195.58 194.52 194.80 0.1M
2025-08-19 194.56 195.73 194.53 195.01 0.2M
2025-08-18 194.85 195.15 194.50 194.57 0.1M
2025-08-15 195.77 195.77 194.78 194.91 0.1M
2025-08-14 194.86 195.32 194.37 195.26 0.1M
2025-08-13 194.26 195.42 194.25 195.42 0.1M
2025-08-12 192.19 193.70 192.19 193.69 0.1M
2025-08-11 192.35 192.72 191.35 191.73 0.2M
2025-08-08 191.14 192.28 190.96 192.16 0.1M
2025-08-07 191.14 191.59 189.98 190.55 0.0M
2025-08-06 189.78 190.54 189.38 189.92 0.0M
2025-08-05 189.98 190.23 189.13 189.42 0.1M
2025-08-04 188.63 189.77 188.63 189.70 0.1M
2025-08-01 189.35 189.41 187.44 187.97 0.1M
2025-07-31 191.98 192.29 190.12 190.52 0.1M
2025-07-30 193.01 193.01 190.90 191.77 0.1M
2025-07-29 193.22 193.23 192.47 192.75 0.1M
2025-07-28 193.81 193.81 192.65 192.91 0.1M
2025-07-25 193.46 193.88 192.81 193.70 0.0M
2025-07-24 193.25 193.96 193.13 193.13 0.1M
2025-07-23 192.66 193.40 192.27 193.32 0.1M
2025-07-22 190.61 192.25 190.61 192.01 0.1M
2025-07-21 190.81 191.62 190.55 190.58 0.1M
2025-07-18 191.50 191.50 190.20 190.46 0.1M
2025-07-17 189.73 191.01 189.73 190.79 0.1M
2025-07-16 189.73 190.13 188.21 189.89 0.1M
2025-07-15 191.20 191.49 189.20 189.20 0.1M
2025-07-14 190.86 191.18 190.37 191.01 0.1M
2025-07-11 191.22 191.57 190.59 191.20 0.1M
2025-07-10 191.02 192.47 190.78 192.02 0.1M
2025-07-09 191.02 191.25 189.96 191.00 0.1M
2025-07-08 190.23 191.14 190.12 190.52 0.1M
2025-07-07 191.50 191.73 189.54 190.36 0.1M
2025-07-03 191.24 192.23 191.24 191.92 0.1M
2025-07-02 190.58 191.00 190.13 190.95 0.2M
2025-07-01 188.54 191.10 188.54 190.58 0.1M
2025-06-30 188.26 188.98 187.78 188.71 0.1M
2025-06-27 187.40 188.45 186.96 187.83 0.1M
2025-06-26 186.45 187.23 186.43 187.11 0.0M
2025-06-25 187.44 187.44 186.54 186.80 0.1M
2025-06-24 186.74 187.78 186.51 187.39 0.1M
2025-06-23 184.97 186.09 184.14 185.96 0.1M
2025-06-20 185.26 185.67 184.38 184.62 0.1M
2025-06-18 184.49 185.37 184.16 184.37 0.1M
2025-06-17 185.20 185.51 184.02 184.20 0.1M
2025-06-16 185.51 186.49 185.40 185.83 0.1M
2025-06-13 185.39 186.01 184.26 184.58 0.1M
2025-06-12 185.43 186.46 184.94 186.46 0.0M
2025-06-11 186.76 186.76 185.29 185.85 0.1M
2025-06-10 185.40 186.68 185.40 186.49 0.1M
2025-06-09 185.49 186.10 185.00 185.37 0.1M
2025-06-06 184.58 185.53 184.48 185.06 0.1M
2025-06-05 184.09 184.37 182.92 183.18 0.1M
2025-06-04 184.45 184.68 183.56 183.56 0.1M
2025-06-03 182.90 184.28 182.70 184.07 0.1M
2025-06-02 182.25 183.17 181.22 183.16 0.1M
2025-05-30 182.37 183.16 181.41 182.61 0.1M
2025-05-29 182.89 182.89 181.36 182.73 0.1M
2025-05-28 183.41 183.44 181.73 181.97 0.1M
2025-05-27 181.95 183.33 181.70 183.28 0.1M
2025-05-23 179.35 180.68 179.11 180.30 0.1M
2025-05-22 181.45 182.11 180.62 181.22 0.1M
2025-05-21 183.95 184.12 181.65 181.75 0.1M
2025-05-20 185.07 185.46 184.34 185.10 0.0M
2025-05-19 183.77 185.58 183.74 185.40 0.1M
2025-05-16 183.92 185.20 183.47 185.09 0.1M
2025-05-15 181.77 183.93 181.77 183.93 0.1M
2025-05-14 183.11 183.12 181.80 182.17 0.1M
2025-05-13 183.57 183.85 183.04 183.14 0.1M
2025-05-12 183.73 183.88 182.61 183.80 0.1M
2025-05-09 179.65 179.81 178.80 179.04 0.1M
2025-05-08 179.18 180.96 178.61 179.10 0.1M
2025-05-07 177.86 178.81 177.21 178.21 0.1M
2025-05-06 177.39 178.58 176.81 177.11 0.1M
2025-05-05 178.68 179.35 177.94 178.39 0.1M
2025-05-02 179.21 180.00 178.59 179.55 0.2M
2025-05-01 178.06 179.13 177.46 177.79 0.1M
2025-04-30 176.03 177.70 173.94 177.18 0.1M
2025-04-29 175.56 177.63 175.56 177.17 0.1M
2025-04-28 176.12 176.93 174.90 176.34 0.1M
2025-04-25 175.47 175.94 174.25 175.88 0.3M
2025-04-24 173.62 176.08 173.04 175.96 0.2M
2025-04-23 174.91 176.50 172.89 173.41 0.1M
2025-04-22 169.73 172.31 169.72 171.89 0.1M
2025-04-21 169.90 170.29 166.46 167.96 0.2M
2025-04-17 170.64 172.62 170.60 171.18 0.1M
2025-04-16 172.78 173.83 169.74 170.94 0.1M
2025-04-15 174.67 175.28 173.55 173.55 0.2M
2025-04-14 175.03 175.41 173.19 174.44 0.2M
2025-04-11 169.09 173.09 168.14 172.27 0.2M
2025-04-10 171.57 171.97 165.01 169.65 0.3M
2025-04-09 160.90 175.43 160.79 174.99 0.6M
2025-04-08 170.00 170.61 160.39 162.65 0.4M
2025-04-07 162.35 171.03 159.99 165.50 0.5M
2025-04-04 173.44 173.97 166.76 167.00 0.4M
2025-04-03 179.88 180.65 177.00 177.08 0.2M
2025-04-02 182.72 185.26 182.72 184.81 0.1M
2025-04-01 183.53 184.56 182.45 183.90 0.1M
2025-03-31 181.35 184.71 181.34 184.19 0.1M
2025-03-28 184.78 184.79 182.31 182.38 0.1M
2025-03-27 184.98 185.88 184.40 185.24 0.1M
2025-03-26 185.56 186.25 184.76 185.19 0.1M
2025-03-25 185.61 185.75 184.61 185.14 0.1M
2025-03-24 185.62 186.43 185.29 186.06 0.1M
2025-03-21 183.32 184.27 182.65 184.09 0.1M
2025-03-20 184.05 185.61 183.90 184.58 0.1M
2025-03-19 184.18 185.57 183.75 184.87 0.1M
2025-03-18 184.31 184.31 183.06 183.96 0.1M
2025-03-17 182.31 185.16 182.08 184.49 0.1M
2025-03-14 180.55 182.83 180.35 182.47 0.1M
2025-03-13 181.11 181.80 179.19 179.71 0.1M
2025-03-12 182.51 182.72 180.01 181.00 0.2M
2025-03-11 184.33 184.33 181.21 182.01 0.2M
2025-03-10 185.97 186.83 183.39 184.87 0.1M
2025-03-07 185.78 188.15 185.70 187.69 0.1M
2025-03-06 185.88 187.06 185.03 186.18 0.2M
2025-03-05 185.60 187.96 184.74 187.35 0.1M
2025-03-04 187.83 188.19 185.46 185.82 0.2M
2025-03-03 191.00 191.73 187.71 188.71 0.1M
2025-02-28 188.59 190.66 187.76 190.66 0.1M
2025-02-27 189.35 190.32 188.06 188.09 0.1M
2025-02-26 190.31 190.55 188.64 189.15 0.1M
2025-02-25 190.32 190.89 189.51 190.28 0.1M
2025-02-24 190.30 190.96 189.79 190.07 0.1M
2025-02-21 191.55 191.75 189.82 189.98 0.1M
2025-02-20 191.59 192.00 191.00 191.85 0.1M
2025-02-19 190.78 192.09 190.77 192.06 0.1M
2025-02-18 190.09 191.07 189.86 191.05 0.1M
2025-02-14 190.75 191.26 190.12 190.19 0.1M
2025-02-13 189.25 190.57 189.00 190.55 0.1M
2025-02-12 188.29 189.28 188.00 189.07 0.1M
2025-02-11 188.45 189.76 188.45 189.68 0.1M
2025-02-10 188.87 188.87 188.02 188.69 0.1M
2025-02-07 189.76 189.85 187.91 188.02 0.1M
2025-02-06 190.31 190.45 188.93 189.76 0.1M
2025-02-05 189.01 189.94 188.31 189.85 0.1M
2025-02-04 188.17 189.47 187.85 189.24 0.1M
2025-02-03 187.44 189.48 186.77 188.67 0.3M
2025-01-31 191.60 191.65 189.50 189.81 0.1M
2025-01-30 190.60 191.46 189.96 190.89 0.1M
2025-01-29 190.87 191.51 190.20 190.64 0.1M
2025-01-28 191.31 191.91 190.84 190.95 0.1M
2025-01-27 188.91 191.59 188.91 191.59 0.1M
2025-01-24 189.88 190.11 189.40 189.69 0.1M
2025-01-23 188.92 189.95 188.72 189.94 0.1M
2025-01-22 189.08 189.27 188.57 188.78 0.1M
2025-01-21 188.00 189.14 188.00 189.14 0.1M
2025-01-17 187.83 188.05 187.38 187.68 0.4M
2025-01-16 186.10 186.61 185.60 186.36 0.1M
2025-01-15 186.20 186.83 185.65 186.23 0.1M
2025-01-14 183.80 184.14 182.68 184.04 0.1M
2025-01-13 181.38 183.21 181.31 183.21 0.1M
2025-01-10 183.88 183.88 181.60 181.80 0.3M
2025-01-08 184.51 184.81 183.46 184.75 0.1M
2025-01-07 185.86 186.32 184.08 184.61 0.1M
2025-01-06 185.89 186.96 184.90 185.23 0.1M
2025-01-03 184.46 185.26 183.79 184.99 0.1M
2025-01-02 185.49 185.75 182.84 183.60 0.2M