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
2022-12-30 139.56 140.13 138.78 140.06 0.1M
2022-12-29 138.93 140.80 138.92 140.58 0.1M
2022-12-28 139.80 140.33 138.12 138.17 0.1M
2022-12-27 139.77 140.24 138.94 139.73 0.1M
2022-12-23 138.64 139.77 137.96 139.77 0.1M
2022-12-22 139.29 139.29 136.60 138.89 0.2M
2022-12-21 139.29 140.74 139.29 140.37 0.1M
2022-12-20 137.67 138.80 137.36 138.27 0.1M
2022-12-19 139.95 140.17 138.14 138.86 0.2M
2022-12-16 140.00 140.43 138.96 140.03 0.1M
2022-12-15 142.55 142.82 140.77 141.48 0.2M
2022-12-14 144.76 145.98 143.36 144.18 0.2M
2022-12-13 147.42 147.42 144.12 144.91 0.2M
2022-12-12 142.64 144.45 142.36 144.45 0.1M
2022-12-09 143.02 143.60 142.25 142.30 0.1M
2022-12-08 143.38 143.81 142.97 143.36 0.2M
2022-12-07 142.52 143.47 142.38 142.69 0.1M
2022-12-06 144.08 144.38 141.91 142.72 0.2M
2022-12-05 145.68 145.73 143.75 144.16 0.1M
2022-12-02 144.95 146.82 144.95 146.60 0.1M
2022-12-01 147.32 147.51 145.88 146.57 0.1M
2022-11-30 143.93 146.79 142.87 146.73 0.2M
2022-11-29 143.62 144.13 143.21 143.94 0.1M
2022-11-28 144.61 145.07 143.31 143.49 0.1M
2022-11-25 145.33 145.80 145.33 145.71 0.0M
2022-11-23 144.55 145.33 144.33 145.25 0.1M
2022-11-22 143.83 144.86 143.61 144.72 0.2M
2022-11-21 142.37 143.19 142.08 142.96 0.1M
2022-11-18 142.43 143.01 141.88 142.83 0.1M
2022-11-17 140.32 141.66 140.24 141.62 0.1M
2022-11-16 142.25 142.75 141.78 141.91 0.1M
2022-11-15 143.54 143.81 141.57 142.79 0.2M
2022-11-14 142.61 143.77 141.81 141.89 0.2M
2022-11-11 142.67 143.10 141.71 142.79 0.1M
2022-11-10 140.82 142.49 140.00 142.28 0.1M
2022-11-09 138.82 139.21 136.88 136.99 0.1M
2022-11-08 139.00 140.32 138.24 139.57 0.2M
2022-11-07 138.08 138.93 137.50 138.72 0.1M
2022-11-04 137.53 138.37 135.71 137.52 0.1M
2022-11-03 135.00 136.55 134.60 135.75 0.1M
2022-11-02 138.45 140.28 136.24 136.24 0.1M
2022-11-01 139.76 139.76 138.05 138.73 0.1M
2022-10-31 138.47 139.31 138.23 138.56 0.1M
2022-10-28 136.51 139.20 136.51 139.14 0.1M
2022-10-27 136.56 137.59 135.95 136.13 0.2M
2022-10-26 135.26 136.95 135.26 135.71 0.1M
2022-10-25 133.20 135.01 133.18 134.96 0.1M
2022-10-24 132.34 133.75 132.02 133.25 0.2M
2022-10-21 128.85 131.89 128.33 131.70 0.1M
2022-10-20 130.02 131.07 128.52 128.78 0.1M
2022-10-19 130.14 130.96 129.07 129.94 0.1M
2022-10-18 131.29 131.57 129.54 130.75 0.1M
2022-10-17 128.41 129.50 128.41 128.98 0.2M
2022-10-14 129.57 129.98 126.42 126.61 0.1M
2022-10-13 123.51 129.25 123.18 128.78 0.3M
2022-10-12 126.05 126.50 125.32 125.37 0.2M
2022-10-11 125.67 127.45 125.27 125.94 0.2M
2022-10-10 127.40 127.67 125.55 126.20 0.2M
2022-10-07 128.59 128.68 126.22 126.88 0.2M
2022-10-06 130.67 131.26 129.30 129.42 0.1M
2022-10-05 130.26 131.84 129.47 131.16 0.1M
2022-10-04 129.36 131.49 129.36 131.49 0.1M
2022-10-03 125.87 128.26 125.37 127.72 0.2M
2022-09-30 125.85 126.63 124.12 124.14 0.2M
2022-09-29 127.06 127.06 125.12 125.89 0.2M
2022-09-28 126.11 128.49 125.64 127.83 0.3M
2022-09-27 127.96 128.49 125.48 126.23 0.2M
2022-09-26 128.15 128.67 126.29 126.78 0.3M
2022-09-23 129.61 129.61 126.99 128.62 0.3M
2022-09-22 132.09 132.09 130.92 130.97 0.3M
2022-09-21 134.85 135.50 131.94 131.94 0.2M
2022-09-20 134.86 134.86 133.32 134.10 0.1M
2022-09-19 133.76 135.86 133.70 135.86 0.1M
2022-09-16 134.70 135.14 134.01 134.98 0.1M
2022-09-15 136.56 137.45 135.68 136.03 0.1M
2022-09-14 137.07 137.41 135.94 136.94 0.1M
2022-09-13 139.12 139.57 136.20 136.67 0.1M
2022-09-12 141.22 142.00 141.00 141.57 0.1M
2022-09-09 139.37 140.68 139.34 140.30 0.1M
2022-09-08 137.09 138.71 136.61 138.63 0.2M
2022-09-07 135.26 137.92 135.16 137.79 0.1M
2022-09-06 136.45 136.58 135.05 135.56 0.1M
2022-09-02 138.49 138.85 135.40 135.95 0.2M
2022-09-01 135.91 137.18 135.30 137.18 0.2M
2022-08-31 137.96 138.33 136.57 136.57 0.1M
2022-08-30 139.40 139.42 137.20 137.67 0.1M
2022-08-29 138.86 140.23 138.68 139.22 0.1M
2022-08-26 143.83 143.83 139.64 139.69 0.1M
2022-08-25 142.25 143.64 142.14 143.58 0.1M
2022-08-24 141.42 142.19 141.24 141.91 0.1M
2022-08-23 141.73 142.33 141.28 141.38 0.1M
2022-08-22 142.87 142.87 141.43 141.70 0.1M
2022-08-19 144.89 144.89 143.93 144.22 0.1M
2022-08-18 145.19 145.58 144.77 145.41 0.1M
2022-08-17 144.70 145.66 144.41 144.98 0.1M
2022-08-16 144.94 146.39 144.94 145.84 0.1M
2022-08-15 143.94 145.37 143.76 145.17 0.2M
2022-08-12 143.37 144.85 143.13 144.85 0.1M
2022-08-11 142.99 144.00 142.64 142.81 0.1M
2022-08-10 141.85 142.31 141.63 142.12 0.1M
2022-08-09 140.30 140.58 139.80 140.12 0.1M
2022-08-08 140.55 141.19 139.94 140.12 0.2M
2022-08-05 138.65 139.99 138.64 139.92 0.1M
2022-08-04 140.47 140.47 139.55 139.64 0.6M
2022-08-03 139.92 140.84 139.40 140.47 0.1M
2022-08-02 140.09 140.80 139.26 139.27 0.1M
2022-08-01 139.83 140.65 139.48 140.35 0.2M
2022-07-29 139.47 140.87 139.31 140.64 0.1M
2022-07-28 138.35 139.68 137.38 139.50 0.1M
2022-07-27 136.68 138.55 136.38 138.07 0.1M
2022-07-26 136.44 136.78 135.97 136.16 0.1M
2022-07-25 136.48 137.11 135.97 136.86 0.1M
2022-07-22 136.74 137.13 135.29 136.12 0.1M
2022-07-21 135.35 136.44 134.56 136.40 0.2M
2022-07-20 135.84 136.36 135.14 135.89 0.1M
2022-07-19 133.94 136.12 133.94 135.93 0.2M
2022-07-18 134.73 134.92 132.45 132.81 0.2M
2022-07-15 132.85 133.71 132.19 133.66 0.1M
2022-07-14 130.07 131.36 129.47 131.19 0.3M
2022-07-13 131.63 133.04 131.11 132.17 0.2M
2022-07-12 133.00 134.29 132.48 133.04 0.2M
2022-07-11 133.68 134.19 133.25 133.58 0.2M
2022-07-08 134.59 135.06 133.86 134.36 0.2M
2022-07-07 134.21 134.92 133.99 134.59 0.2M
2022-07-06 133.11 134.08 132.20 133.28 0.3M
2022-07-05 132.74 133.22 130.69 133.19 0.2M
2022-07-01 132.64 134.68 131.83 134.44 0.2M
2022-06-30 132.03 133.65 131.41 132.86 0.2M
2022-06-29 134.18 134.39 133.00 133.43 0.2M
2022-06-28 136.43 137.41 133.92 133.98 0.2M
2022-06-27 135.83 136.21 135.07 135.57 0.3M
2022-06-24 132.86 135.57 132.81 135.57 0.2M
2022-06-23 131.78 132.39 130.38 131.85 0.2M
2022-06-22 130.84 133.30 130.75 132.07 0.1M
2022-06-21 131.35 132.89 131.23 132.45 0.2M
2022-06-17 130.02 130.82 128.39 129.51 0.2M
2022-06-16 131.13 131.13 129.11 129.90 0.3M
2022-06-15 133.81 135.11 131.57 133.66 0.3M
2022-06-14 134.22 134.71 131.70 132.71 0.4M
2022-06-13 135.60 135.93 133.11 133.70 0.3M
2022-06-10 139.75 139.75 138.34 138.41 0.3M
2022-06-09 144.18 144.57 141.55 141.57 0.1M
2022-06-08 145.73 146.09 144.44 144.65 0.2M
2022-06-07 144.01 146.57 144.01 146.43 0.1M
2022-06-06 145.85 146.24 144.73 144.98 0.1M
2022-06-03 145.11 145.61 144.54 144.79 0.1M
2022-06-02 144.54 146.11 143.12 146.05 0.1M
2022-06-01 146.19 146.19 143.24 144.36 0.1M
2022-05-31 145.74 146.50 144.82 145.49 0.2M
2022-05-27 144.70 146.68 144.68 146.65 0.1M
2022-05-26 143.13 144.81 143.13 144.20 0.2M
2022-05-25 140.89 142.60 140.74 142.19 0.1M
2022-05-24 140.16 141.46 138.65 141.16 0.2M
2022-05-23 139.65 141.24 139.31 140.82 0.1M
2022-05-20 139.18 139.23 135.72 138.45 0.2M
2022-05-19 137.82 139.48 137.18 138.17 0.2M
2022-05-18 142.71 142.91 138.68 139.11 0.3M
2022-05-17 143.32 143.95 142.58 143.95 0.6M
2022-05-16 141.17 142.64 140.70 141.63 0.2M
2022-05-13 140.43 141.77 140.03 141.39 0.2M
2022-05-12 138.44 139.63 137.08 139.21 0.4M
2022-05-11 139.90 142.22 138.88 139.03 0.5M
2022-05-10 141.85 142.20 138.51 139.82 0.3M
2022-05-09 142.14 142.50 139.81 140.33 0.4M
2022-05-06 143.66 144.38 142.00 144.00 0.2M
2022-05-05 146.88 146.89 143.14 144.41 0.2M
2022-05-04 144.27 148.06 143.82 147.84 0.2M
2022-05-03 143.30 144.98 143.01 144.00 0.2M
2022-05-02 143.33 144.15 140.49 143.09 0.5M
2022-04-29 146.86 147.00 142.90 143.12 0.5M
2022-04-28 146.30 148.06 144.91 147.49 0.2M
2022-04-27 145.26 146.69 144.63 145.33 0.1M
2022-04-26 147.05 147.65 144.95 144.98 0.2M
2022-04-25 146.91 148.13 144.75 147.82 0.3M
2022-04-22 151.17 151.17 147.61 147.73 0.2M
2022-04-21 154.26 154.53 151.47 151.68 0.2M
2022-04-20 153.02 153.98 152.85 153.39 0.2M
2022-04-19 150.56 152.50 150.56 152.24 0.1M
2022-04-18 150.26 151.20 149.69 150.26 0.1M
2022-04-14 151.05 151.88 150.47 150.47 0.1M
2022-04-13 150.11 151.25 149.88 151.09 0.1M
2022-04-12 150.87 151.71 149.58 149.98 0.1M
2022-04-11 151.34 151.72 150.21 150.36 0.1M
2022-04-08 151.06 152.28 150.79 151.70 0.1M
2022-04-07 150.21 151.42 149.29 150.95 0.1M
2022-04-06 149.44 150.60 149.10 150.35 0.2M
2022-04-05 150.61 152.04 149.79 150.12 0.3M
2022-04-04 151.23 151.23 150.12 151.05 0.1M
2022-04-01 151.25 151.35 150.07 151.29 0.1M
2022-03-31 152.34 152.74 150.50 150.70 0.1M
2022-03-30 152.78 153.20 151.96 152.59 0.1M
2022-03-29 152.57 153.00 151.70 152.97 0.1M
2022-03-28 151.14 151.52 150.12 151.52 0.9M
2022-03-25 150.24 151.48 150.24 151.48 0.1M
2022-03-24 149.01 150.00 148.70 149.98 0.1M
2022-03-23 150.24 150.39 149.03 149.03 0.1M
2022-03-22 150.38 150.92 150.16 150.70 0.1M
2022-03-21 149.71 150.41 148.99 149.76 0.1M
2022-03-18 148.61 149.64 147.95 149.51 0.1M
2022-03-17 146.97 149.01 146.87 148.98 0.1M
2022-03-16 146.35 147.29 144.66 147.22 0.2M
2022-03-15 143.88 145.47 143.79 145.36 0.1M
2022-03-14 144.10 145.12 142.85 143.47 0.1M
2022-03-11 145.37 145.75 143.34 143.45 0.1M
2022-03-10 143.40 144.78 143.16 144.61 0.1M
2022-03-09 144.72 145.58 144.36 144.77 0.1M
2022-03-08 144.12 145.68 142.50 142.52 0.2M
2022-03-07 146.49 146.58 143.72 143.78 0.2M
2022-03-04 146.09 147.07 145.36 147.00 0.5M
2022-03-03 147.90 148.42 146.49 147.48 0.2M
2022-03-02 145.33 147.89 145.33 147.28 0.4M
2022-03-01 146.41 146.84 143.70 144.41 0.2M
2022-02-28 145.50 147.05 144.94 146.71 0.2M
2022-02-25 144.39 147.84 144.28 147.53 0.2M
2022-02-24 140.92 143.81 140.21 143.55 0.4M
2022-02-23 146.15 146.33 143.47 143.57 0.2M
2022-02-22 146.54 146.95 144.47 145.42 0.2M
2022-02-18 147.04 147.82 146.01 146.60 0.3M
2022-02-17 148.39 148.51 147.00 147.27 0.1M
2022-02-16 148.56 149.61 148.18 149.21 0.1M
2022-02-15 148.41 149.30 148.35 149.00 0.1M
2022-02-14 148.37 148.57 146.45 147.36 0.2M
2022-02-11 150.00 150.88 147.91 148.43 0.2M
2022-02-10 150.68 152.32 149.36 149.94 0.1M
2022-02-09 151.32 152.11 151.28 151.96 0.2M
2022-02-08 149.43 150.51 149.00 150.25 0.1M
2022-02-07 149.32 150.17 148.74 149.30 0.1M
2022-02-04 148.85 150.15 147.85 149.12 0.1M
2022-02-03 150.44 150.70 149.30 149.55 0.1M
2022-02-02 149.71 151.14 149.45 150.92 0.2M
2022-02-01 149.00 150.13 148.38 149.96 0.4M
2022-01-31 146.65 148.94 146.35 148.70 0.2M
2022-01-28 145.00 147.45 143.71 147.45 0.1M
2022-01-27 146.69 148.04 144.50 145.23 0.2M
2022-01-26 147.38 148.39 144.18 145.37 0.2M
2022-01-25 145.19 147.52 143.16 146.44 0.2M
2022-01-24 145.05 147.07 142.13 146.98 0.3M
2022-01-21 148.59 149.09 146.43 146.75 0.3M
2022-01-20 150.21 151.84 148.51 148.60 0.2M
2022-01-19 151.65 151.83 149.95 150.07 0.2M
2022-01-18 152.27 152.27 150.77 151.39 0.2M
2022-01-14 152.41 153.26 151.74 153.12 0.1M
2022-01-13 153.97 154.72 153.07 153.46 0.2M
2022-01-12 153.89 154.18 153.10 153.78 0.2M
2022-01-11 152.60 153.66 151.55 153.66 0.1M
2022-01-10 152.90 152.95 150.92 152.54 0.3M
2022-01-07 152.73 153.53 152.49 153.10 0.2M
2022-01-06 152.97 153.46 152.39 152.64 0.2M
2022-01-05 153.92 155.00 152.58 152.64 0.3M
2022-01-04 152.78 154.02 152.78 153.68 0.1M
2022-01-03 151.64 152.19 151.09 152.16 0.1M