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
2021-12-31 151.39 151.97 151.22 151.41 0.1M
2021-12-30 151.94 152.37 151.32 151.41 0.1M
2021-12-29 151.26 151.85 151.09 151.60 0.1M
2021-12-28 150.77 151.60 150.67 151.17 0.1M
2021-12-27 149.53 150.81 149.22 150.81 0.1M
2021-12-23 148.80 149.68 148.80 149.27 0.0M
2021-12-22 147.48 148.44 147.20 148.44 0.1M
2021-12-21 146.36 147.67 146.36 147.54 0.1M
2021-12-20 146.18 146.23 144.86 146.15 0.1M
2021-12-17 148.94 149.04 147.52 147.66 0.1M
2021-12-16 149.56 150.64 149.28 149.71 0.2M
2021-12-15 147.55 148.82 146.77 148.65 0.1M
2021-12-14 147.05 148.38 147.05 147.40 0.1M
2021-12-13 148.18 148.18 147.19 147.66 0.1M
2021-12-10 148.12 148.50 147.41 148.45 0.1M
2021-12-09 147.27 147.89 146.90 147.36 0.1M
2021-12-08 147.96 148.26 147.23 147.65 0.1M
2021-12-07 147.36 148.36 147.11 147.75 0.1M
2021-12-06 145.17 146.91 145.00 145.97 0.1M
2021-12-03 144.62 145.02 142.80 143.89 0.1M
2021-12-02 141.68 144.77 141.43 144.14 0.1M
2021-12-01 144.02 145.24 141.00 141.09 0.1M
2021-11-30 144.35 144.55 142.13 142.18 0.1M
2021-11-29 146.60 146.60 144.92 145.69 0.1M
2021-11-26 145.63 145.64 144.24 144.96 0.1M
2021-11-24 148.30 148.70 148.19 148.67 0.1M
2021-11-23 147.80 148.70 147.50 148.66 0.1M
2021-11-22 147.16 148.51 146.93 147.50 0.1M
2021-11-19 147.47 147.47 146.43 146.59 0.1M
2021-11-18 148.55 148.55 147.24 147.86 0.1M
2021-11-17 148.99 148.99 148.27 148.50 0.0M
2021-11-16 149.46 149.84 149.09 149.10 0.0M
2021-11-15 149.69 149.71 149.13 149.36 0.0M
2021-11-12 149.33 149.44 148.71 149.19 0.0M
2021-11-11 149.31 149.31 148.74 148.86 0.0M
2021-11-10 149.32 150.06 148.95 149.11 0.1M
2021-11-09 149.68 149.68 148.90 149.44 0.1M
2021-11-08 150.26 150.39 149.41 149.64 0.1M
2021-11-05 149.23 150.08 149.03 149.50 0.1M
2021-11-04 149.07 149.07 147.66 148.22 0.1M
2021-11-03 147.79 149.03 147.75 148.95 0.1M
2021-11-02 147.88 148.43 147.63 148.18 0.1M
2021-11-01 147.61 147.88 147.21 147.84 0.1M
2021-10-29 147.18 147.55 146.72 147.00 0.1M
2021-10-27 148.33 148.33 146.25 146.25 0.1M
2021-10-26 148.60 148.88 148.31 148.37 0.0M
2021-10-25 148.50 148.60 147.95 148.34 0.0M
2021-10-22 147.63 148.33 147.45 148.16 0.1M
2021-10-21 147.80 147.80 147.07 147.75 0.0M
2021-10-20 146.80 147.95 146.67 147.89 0.1M
2021-10-19 146.11 146.63 145.81 146.60 0.1M
2021-10-18 145.41 146.06 144.80 145.56 0.1M
2021-10-15 145.88 146.50 145.80 145.91 0.0M
2021-10-14 144.01 144.97 143.75 144.95 0.0M
2021-10-13 142.83 143.00 141.38 142.71 0.1M
2021-10-12 143.31 143.52 142.48 142.82 0.0M
2021-10-11 144.44 145.00 143.08 143.12 0.0M
2021-10-08 144.50 144.67 144.08 144.19 0.0M
2021-10-07 144.14 145.17 144.09 144.23 0.1M
2021-10-06 141.79 143.15 140.87 143.04 0.0M
2021-10-05 142.40 143.72 142.03 142.93 0.0M
2021-10-04 142.47 143.39 141.32 141.92 0.1M
2021-10-01 141.35 143.25 140.47 142.54 0.1M
2021-09-30 143.42 143.42 140.54 140.64 0.1M
2021-09-29 143.01 143.54 142.40 142.94 0.1M
2021-09-28 144.91 145.11 143.16 143.35 0.1M
2021-09-27 144.99 145.85 144.92 145.17 0.1M
2021-09-24 143.92 144.90 143.92 144.48 0.0M
2021-09-23 142.91 144.88 142.82 144.25 0.1M
2021-09-22 141.70 143.03 141.69 142.05 0.1M
2021-09-21 141.89 142.27 140.60 140.61 0.1M
2021-09-20 141.20 141.63 139.51 141.04 0.2M
2021-09-17 144.02 144.23 143.16 143.25 0.0M
2021-09-16 144.87 145.00 143.51 144.24 0.0M
2021-09-15 143.43 144.89 143.27 144.72 0.0M
2021-09-14 145.13 145.13 143.07 143.38 0.1M
2021-09-13 144.72 145.16 143.99 144.69 0.1M
2021-09-10 145.64 145.64 143.78 143.78 0.1M
2021-09-09 144.99 145.95 144.78 144.80 0.1M
2021-09-08 145.08 145.64 144.70 145.29 0.1M
2021-09-07 146.19 146.19 145.20 145.20 0.1M
2021-09-03 146.71 146.71 146.13 146.35 0.1M
2021-09-02 146.47 146.94 146.44 146.94 0.0M
2021-09-01 146.45 146.45 145.72 145.98 0.1M
2021-08-31 146.17 146.66 145.98 146.26 0.0M
2021-08-30 146.98 146.98 146.17 146.20 0.1M
2021-08-27 146.04 146.93 146.04 146.83 0.0M
2021-08-26 146.66 146.66 145.42 145.61 0.1M
2021-08-25 146.06 146.93 145.68 146.60 0.0M
2021-08-24 145.81 146.21 145.76 146.01 0.0M
2021-08-23 145.43 145.91 145.43 145.61 0.1M
2021-08-20 143.86 144.80 143.50 144.68 0.0M
2021-08-19 143.33 144.42 143.01 143.90 0.1M
2021-08-18 145.73 146.08 144.43 144.54 0.0M
2021-08-17 146.15 146.48 145.00 146.07 0.0M
2021-08-16 146.15 146.82 145.36 146.78 0.1M
2021-08-13 146.96 147.08 146.51 146.68 0.4M
2021-08-12 146.84 146.84 146.07 146.75 0.0M
2021-08-11 146.05 146.74 145.87 146.68 0.0M
2021-08-10 145.00 146.00 144.94 145.92 0.0M
2021-08-09 144.96 145.08 144.39 144.92 0.0M
2021-08-06 144.71 145.27 144.59 145.12 0.1M
2021-08-05 143.51 144.08 143.51 144.03 0.0M
2021-08-04 143.75 144.18 143.11 143.15 0.1M
2021-08-03 143.62 144.66 142.59 144.61 0.1M
2021-08-02 144.49 145.31 143.31 143.44 0.1M
2021-07-30 144.09 144.66 143.59 143.79 0.1M
2021-07-29 144.17 144.83 144.07 144.33 0.1M
2021-07-28 143.86 144.00 142.90 143.43 0.1M
2021-07-27 143.07 143.70 142.64 143.70 0.1M
2021-07-26 142.80 143.62 142.69 143.62 0.1M
2021-07-23 142.74 143.06 142.30 143.01 0.1M
2021-07-22 142.70 142.70 141.71 142.19 0.1M
2021-07-21 142.16 143.00 142.16 142.86 0.1M
2021-07-20 139.13 141.85 139.10 141.37 0.1M
2021-07-19 139.85 139.94 138.00 138.92 0.1M
2021-07-16 143.57 143.57 141.61 141.72 0.1M
2021-07-15 142.33 143.25 142.24 143.00 0.1M
2021-07-14 143.57 144.06 142.62 143.10 0.1M
2021-07-13 143.93 144.08 143.14 143.24 0.1M
2021-07-12 143.14 144.28 142.71 144.17 0.1M
2021-07-09 142.55 143.67 142.51 143.64 0.1M
2021-07-08 141.00 141.91 140.54 141.34 0.1M
2021-07-07 142.17 142.86 141.73 142.81 0.1M
2021-07-06 143.83 143.83 141.57 142.53 0.1M
2021-07-02 143.75 144.07 143.38 144.00 0.1M
2021-07-01 143.20 143.75 143.07 143.65 0.1M
2021-06-30 141.95 142.78 141.95 142.66 0.1M
2021-06-29 142.88 143.19 141.95 142.00 0.1M
2021-06-28 143.31 143.31 142.00 142.49 0.1M
2021-06-25 142.67 143.48 142.54 143.36 0.1M
2021-06-24 141.92 142.41 141.72 142.22 0.1M
2021-06-23 142.30 142.51 141.91 141.94 0.1M
2021-06-22 142.24 142.71 141.62 142.30 0.1M
2021-06-21 140.35 142.20 140.33 142.09 0.1M
2021-06-18 140.85 140.85 139.40 139.40 0.1M
2021-06-17 143.97 144.12 141.36 142.05 0.2M
2021-06-16 145.02 145.02 143.26 143.93 0.1M
2021-06-15 145.01 145.22 144.43 145.00 0.1M
2021-06-14 145.42 145.42 144.05 144.73 0.1M
2021-06-11 145.57 145.68 144.96 145.42 0.1M
2021-06-10 146.02 146.22 145.10 145.27 0.1M
2021-06-09 145.94 145.94 145.28 145.28 0.1M
2021-06-08 145.86 145.94 145.12 145.83 0.1M
2021-06-07 146.66 146.66 145.79 145.87 0.1M
2021-06-04 146.43 146.56 145.83 146.32 0.1M
2021-06-03 145.22 146.08 144.82 145.78 0.1M
2021-06-02 145.83 146.00 145.26 145.69 0.1M
2021-06-01 146.13 146.34 145.22 145.55 0.1M
2021-05-28 145.48 145.48 144.78 145.08 0.1M
2021-05-27 144.98 145.28 144.62 144.95 0.1M
2021-05-26 144.15 144.32 143.62 144.17 0.0M
2021-05-25 145.02 145.14 143.81 143.97 0.1M
2021-05-24 144.74 145.13 144.37 144.76 0.1M
2021-05-21 144.05 144.80 143.69 144.03 0.1M
2021-05-20 142.75 144.04 142.46 143.45 0.1M
2021-05-19 142.22 142.75 140.90 142.66 0.1M
2021-05-18 144.84 145.03 143.53 143.59 0.1M
2021-05-17 144.81 145.26 144.30 144.84 0.1M
2021-05-14 143.98 145.24 143.90 144.95 0.2M
2021-05-13 141.30 143.80 141.23 143.24 0.2M
2021-05-12 143.61 143.80 141.13 141.34 0.2M
2021-05-11 144.68 144.96 142.99 143.81 0.2M
2021-05-10 146.44 147.31 145.68 145.74 0.2M
2021-05-07 144.31 145.85 144.14 145.68 0.1M
2021-05-06 143.56 144.65 142.95 144.63 0.1M
2021-05-05 143.44 143.73 142.75 143.39 0.2M
2021-05-04 142.38 142.90 141.59 142.89 0.2M
2021-05-03 142.60 143.26 142.39 142.68 0.1M
2021-04-30 141.93 142.11 141.32 141.59 0.1M
2021-04-29 141.98 142.60 141.50 142.48 0.1M
2021-04-28 141.25 141.54 141.03 141.16 0.1M
2021-04-27 140.85 141.19 140.46 141.01 0.1M
2021-04-26 141.13 141.51 140.66 140.81 0.1M
2021-04-23 139.80 141.27 139.57 140.87 0.1M
2021-04-22 140.89 140.98 139.43 139.66 0.1M
2021-04-21 139.10 140.89 139.00 140.74 0.1M
2021-04-20 139.90 139.90 138.77 139.23 0.3M
2021-04-19 140.80 140.99 140.11 140.47 0.1M
2021-04-16 140.84 141.10 140.53 140.81 0.1M
2021-04-15 139.79 140.17 139.35 140.04 0.1M
2021-04-14 138.85 140.00 138.85 139.37 0.1M
2021-04-13 138.89 139.13 138.20 138.90 0.1M
2021-04-12 139.35 139.53 139.00 139.34 0.1M
2021-04-09 138.88 139.36 138.50 139.36 0.1M
2021-04-08 138.43 138.60 137.88 138.47 0.1M
2021-04-07 138.85 139.23 138.20 138.59 0.1M
2021-04-06 138.71 139.20 138.58 138.73 0.1M
2021-04-05 138.64 139.11 138.37 138.85 0.1M
2021-04-01 136.85 137.60 136.46 137.53 0.1M
2021-03-31 137.22 137.37 136.59 136.69 0.1M
2021-03-30 137.42 137.50 136.94 137.24 0.1M
2021-03-29 136.86 137.78 136.36 137.30 0.1M
2021-03-26 136.24 137.72 135.80 137.54 0.1M
2021-03-25 133.95 136.13 133.26 135.86 0.1M
2021-03-24 134.88 135.94 134.32 134.32 0.1M
2021-03-23 135.18 135.66 133.86 134.13 0.1M
2021-03-22 135.74 136.24 135.26 135.85 0.1M
2021-03-19 136.54 136.63 135.10 135.93 0.1M
2021-03-18 137.41 138.34 136.38 136.58 0.2M
2021-03-17 136.96 137.45 136.16 137.45 0.1M
2021-03-16 137.53 137.53 136.44 136.78 0.2M
2021-03-15 137.48 137.66 136.38 137.66 0.2M
2021-03-12 136.46 137.17 136.34 137.14 0.1M
2021-03-11 136.10 136.87 135.50 135.95 0.2M
2021-03-10 134.56 136.24 134.56 135.83 0.2M
2021-03-09 134.81 135.50 133.94 134.09 0.3M
2021-03-08 133.58 135.83 133.27 134.31 0.2M
2021-03-05 131.54 133.20 129.54 132.77 0.2M
2021-03-04 131.49 132.15 128.41 129.99 0.3M
2021-03-03 131.54 132.67 131.34 131.39 0.2M
2021-03-02 131.84 132.24 131.34 131.37 0.1M
2021-03-01 130.77 132.52 130.77 131.67 0.1M
2021-02-26 130.76 130.76 128.56 128.91 0.2M
2021-02-25 133.31 133.34 130.18 130.58 0.2M
2021-02-24 131.37 133.42 131.24 133.15 0.2M
2021-02-23 131.00 131.59 130.00 131.24 0.2M
2021-02-22 129.40 131.15 129.40 130.61 0.2M
2021-02-19 129.94 130.20 129.78 129.81 0.1M
2021-02-18 129.31 129.68 128.80 129.40 0.0M
2021-02-17 129.21 130.07 128.90 129.91 0.1M
2021-02-16 129.97 129.97 129.25 129.63 0.1M
2021-02-12 128.44 129.34 128.44 129.25 0.0M
2021-02-11 129.12 129.14 127.85 128.65 0.1M
2021-02-10 129.11 129.20 128.12 128.72 0.0M
2021-02-09 128.39 128.77 128.00 128.53 0.0M
2021-02-08 127.83 128.62 127.81 128.59 0.1M
2021-02-05 127.60 127.84 127.15 127.35 0.1M
2021-02-04 125.43 126.80 125.20 126.80 0.1M
2021-02-03 124.58 125.29 124.35 125.08 0.0M
2021-02-02 124.06 125.27 123.90 124.51 0.1M
2021-02-01 122.72 123.26 121.96 122.76 0.1M
2021-01-29 123.41 123.90 121.29 121.71 0.1M
2021-01-28 123.38 125.03 123.38 123.91 0.1M
2021-01-27 124.04 124.04 121.97 122.50 0.2M
2021-01-26 126.22 126.36 125.32 125.44 0.1M
2021-01-25 125.42 125.89 124.53 125.89 0.1M
2021-01-22 125.81 126.29 125.35 125.89 0.1M
2021-01-21 127.49 127.49 126.66 126.76 0.1M
2021-01-20 127.45 127.70 126.80 127.48 0.1M
2021-01-19 127.39 127.39 126.77 127.00 0.1M
2021-01-15 126.88 127.00 125.64 126.50 0.1M
2021-01-14 127.81 128.43 127.56 127.79 0.3M
2021-01-13 127.41 127.72 126.99 127.27 0.1M
2021-01-12 126.98 127.57 126.58 127.29 0.1M
2021-01-11 125.87 127.01 125.87 126.77 0.1M
2021-01-08 127.10 127.10 125.63 126.82 0.1M
2021-01-07 126.71 127.28 126.29 126.71 0.2M
2021-01-06 123.44 126.57 123.44 125.81 0.2M
2021-01-05 122.05 123.51 121.76 122.98 0.1M
2021-01-04 124.05 124.10 121.04 121.99 0.1M