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
2024-12-31 184.88 185.36 183.93 184.51 0.1M
2024-12-30 184.76 185.03 183.25 184.39 0.1M
2024-12-27 186.68 187.46 185.37 186.47 0.1M
2024-12-26 186.81 187.80 186.65 187.65 0.1M
2024-12-24 185.90 187.35 185.65 187.35 0.1M
2024-12-23 185.14 185.91 184.29 185.83 0.1M
2024-12-20 183.99 187.39 183.82 186.32 0.1M
2024-12-19 185.65 186.31 184.15 184.21 0.2M
2024-12-18 189.38 189.87 184.77 184.77 0.1M
2024-12-17 189.73 190.03 188.94 189.40 0.1M
2024-12-16 191.43 191.75 190.25 190.39 0.1M
2024-12-13 192.09 192.09 191.06 191.47 0.1M
2024-12-12 192.75 192.91 191.95 192.02 0.1M
2024-12-11 193.64 193.81 192.55 192.55 0.1M
2024-12-10 194.25 194.25 192.73 193.45 0.1M
2024-12-09 195.45 195.65 194.00 194.01 0.1M
2024-12-06 196.11 196.22 194.94 195.18 0.2M
2024-12-05 196.22 196.63 195.72 195.80 0.1M
2024-12-04 196.79 196.79 195.59 196.24 0.1M
2024-12-03 198.26 198.26 196.87 196.87 0.1M
2024-12-02 199.29 199.29 197.37 198.02 0.1M
2024-11-29 199.10 199.72 198.90 199.29 0.1M
2024-11-27 198.73 199.60 198.58 198.73 0.1M
2024-11-26 198.23 198.62 197.26 198.45 0.1M
2024-11-25 198.17 199.05 197.81 198.38 0.1M
2024-11-22 195.78 197.21 195.78 197.06 0.1M
2024-11-21 193.80 195.89 193.34 195.58 0.1M
2024-11-20 193.17 193.40 192.15 193.40 0.1M
2024-11-19 192.77 193.38 192.00 192.96 0.1M
2024-11-18 193.14 194.06 192.85 193.78 0.1M
2024-11-15 193.08 193.61 192.55 192.98 0.1M
2024-11-14 195.13 195.13 193.42 193.55 0.1M
2024-11-13 194.75 195.28 194.27 194.69 0.2M
2024-11-12 195.80 195.85 194.13 194.40 0.1M
2024-11-11 195.77 196.90 195.67 195.86 0.1M
2024-11-08 194.41 195.64 194.04 195.20 0.1M
2024-11-07 194.79 194.79 193.61 193.97 0.1M
2024-11-06 194.94 194.94 192.96 194.51 0.1M
2024-11-05 188.00 189.91 187.63 189.91 0.1M
2024-11-04 188.48 188.78 187.37 188.04 0.1M
2024-11-01 189.16 189.88 188.19 188.32 0.1M
2024-10-31 189.10 189.66 188.11 188.11 0.1M
2024-10-30 189.04 190.30 189.04 189.33 0.1M
2024-10-29 190.23 190.43 189.41 189.50 0.1M
2024-10-28 190.20 190.98 190.20 190.70 0.1M
2024-10-25 191.98 192.02 189.62 189.70 0.2M
2024-10-24 191.80 191.92 190.64 191.08 0.1M
2024-10-23 191.53 192.03 190.84 191.65 0.1M
2024-10-22 191.65 192.20 190.95 191.83 0.1M
2024-10-21 193.91 194.12 192.03 192.41 0.1M
2024-10-18 193.66 194.23 193.12 194.03 0.1M
2024-10-17 194.19 194.22 193.49 193.80 0.0M
2024-10-16 192.97 194.21 192.90 194.09 0.1M
2024-10-15 192.83 194.12 192.35 192.47 0.1M
2024-10-14 192.00 193.25 191.55 193.19 0.1M
2024-10-11 190.33 191.99 190.33 191.89 0.1M
2024-10-10 190.45 190.45 189.40 189.66 0.1M
2024-10-09 189.05 190.64 188.65 190.45 0.1M
2024-10-08 188.96 189.27 188.39 188.99 0.1M
2024-10-07 189.87 189.87 188.18 188.63 0.1M
2024-10-04 189.61 190.17 188.89 190.13 0.1M
2024-10-03 189.31 189.31 188.35 188.88 0.1M
2024-10-02 189.68 190.14 188.91 189.72 0.1M
2024-10-01 190.54 190.57 189.23 190.08 0.1M
2024-09-30 189.87 190.72 189.04 190.72 0.1M
2024-09-27 189.89 190.94 189.74 189.87 0.0M
2024-09-26 189.92 190.51 189.85 190.37 0.1M
2024-09-25 190.52 190.88 189.00 189.16 0.1M
2024-09-24 190.64 190.90 190.00 190.40 0.1M
2024-09-23 190.15 190.56 189.98 190.55 0.1M
2024-09-20 189.58 189.74 188.81 189.57 0.1M
2024-09-19 190.69 190.74 189.51 190.12 0.2M
2024-09-18 189.24 190.70 188.50 188.75 0.1M
2024-09-17 189.48 190.16 188.74 189.24 0.1M
2024-09-16 188.45 189.48 188.40 189.18 0.1M
2024-09-13 186.94 188.05 186.94 187.77 0.1M
2024-09-12 186.01 186.62 184.89 186.44 0.1M
2024-09-11 185.86 185.99 182.48 185.85 0.1M
2024-09-10 187.02 187.02 185.08 186.38 0.1M
2024-09-09 185.52 187.36 185.25 186.72 0.2M
2024-09-06 186.53 187.28 184.45 184.52 0.1M
2024-09-05 188.33 188.33 185.74 186.51 0.1M
2024-09-04 188.00 189.03 187.29 187.96 0.1M
2024-09-03 188.74 189.30 187.42 188.09 0.1M
2024-08-30 188.45 189.70 187.77 189.66 0.1M
2024-08-29 187.82 188.79 186.66 188.09 0.2M
2024-08-28 187.46 188.12 186.47 187.43 0.1M
2024-08-27 187.41 187.59 187.05 187.57 0.1M
2024-08-26 187.32 188.19 187.11 187.26 0.1M
2024-08-23 185.76 186.98 185.49 186.77 0.1M
2024-08-22 185.41 185.72 184.60 185.09 0.1M
2024-08-21 185.15 185.25 184.43 185.19 0.1M
2024-08-20 184.86 184.86 184.17 184.46 0.1M
2024-08-19 183.92 184.98 183.92 184.94 0.1M
2024-08-16 182.75 183.84 182.75 183.82 0.1M
2024-08-15 182.93 183.37 182.30 183.05 0.1M
2024-08-14 180.46 181.63 180.35 181.20 0.1M
2024-08-13 179.40 180.44 178.79 180.40 0.1M
2024-08-12 179.85 179.98 178.48 178.94 0.1M
2024-08-09 179.23 180.00 178.20 179.42 0.1M
2024-08-08 177.34 179.43 177.00 179.43 0.1M
2024-08-07 178.87 179.84 176.58 176.79 0.1M
2024-08-06 176.60 179.50 176.16 177.53 0.2M
2024-08-05 177.60 177.75 175.57 176.16 0.2M
2024-08-02 181.91 182.42 178.74 180.47 0.1M
2024-08-01 184.42 185.03 182.10 182.99 0.2M
2024-07-31 184.70 185.49 183.72 184.05 0.1M
2024-07-30 183.17 184.32 183.17 183.78 0.1M
2024-07-29 183.14 183.25 182.02 183.01 0.1M
2024-07-26 181.69 183.58 181.69 183.14 0.2M
2024-07-25 180.32 182.74 180.23 180.65 0.2M
2024-07-24 180.69 181.30 180.02 180.28 0.1M
2024-07-23 181.68 181.68 180.79 180.84 0.1M
2024-07-22 181.37 181.78 180.33 181.78 0.1M
2024-07-19 182.18 182.34 180.77 180.92 0.1M
2024-07-18 183.40 184.86 181.97 182.24 0.1M
2024-07-17 182.43 184.34 182.43 183.87 0.2M
2024-07-16 180.71 182.97 180.43 182.97 0.3M
2024-07-15 180.12 180.93 179.92 180.27 0.1M
2024-07-12 179.20 180.57 179.00 179.64 0.1M
2024-07-11 177.35 178.81 177.35 178.59 0.1M
2024-07-10 175.85 177.16 175.60 177.16 0.1M
2024-07-09 175.49 176.43 174.96 175.55 0.1M
2024-07-08 175.78 176.37 175.15 175.58 0.1M
2024-07-05 175.56 175.59 174.48 175.41 0.1M
2024-07-03 175.76 176.00 175.25 175.35 0.1M
2024-07-02 174.88 175.68 174.71 175.68 0.1M
2024-07-01 176.35 177.01 174.65 175.00 0.1M
2024-06-28 176.00 176.72 175.27 175.78 0.1M
2024-06-27 176.82 176.84 175.89 176.74 0.1M
2024-06-26 176.85 177.00 176.29 176.88 0.1M
2024-06-25 178.82 178.82 176.97 177.38 0.1M
2024-06-24 177.90 179.55 177.75 178.90 0.1M
2024-06-21 177.70 177.71 176.93 177.52 0.1M
2024-06-20 176.67 177.81 176.27 177.37 0.1M
2024-06-18 176.30 177.05 176.22 176.88 0.1M
2024-06-17 174.93 176.30 174.49 176.12 0.1M
2024-06-14 175.11 175.43 174.18 175.35 0.1M
2024-06-13 176.06 176.06 174.79 175.81 0.1M
2024-06-12 178.09 178.09 175.95 176.23 0.1M
2024-06-11 176.84 176.84 175.57 176.53 0.1M
2024-06-10 177.03 177.61 176.47 177.61 0.1M
2024-06-07 177.16 178.34 176.85 177.17 0.1M
2024-06-06 177.42 178.00 177.01 177.45 0.1M
2024-06-05 177.55 177.66 176.31 177.66 0.1M
2024-06-04 176.68 177.43 176.23 177.04 0.1M
2024-06-03 178.21 178.21 176.12 177.28 0.1M
2024-05-31 175.66 178.39 175.47 178.39 0.1M
2024-05-30 174.12 175.30 174.12 175.12 0.1M
2024-05-29 174.85 174.85 174.07 174.16 0.1M
2024-05-28 177.30 177.30 175.50 176.07 0.1M
2024-05-24 177.23 177.78 177.18 177.30 0.1M
2024-05-23 179.36 179.36 176.60 176.71 0.1M
2024-05-22 179.44 179.96 178.85 179.27 0.1M
2024-05-21 179.50 179.88 179.32 179.75 0.0M
2024-05-20 180.58 180.60 179.48 179.51 0.1M
2024-05-17 180.02 180.58 179.81 180.49 0.0M
2024-05-16 180.05 180.54 179.88 179.99 0.1M
2024-05-15 179.40 180.00 179.10 179.88 0.1M
2024-05-14 178.44 178.90 177.85 178.50 0.1M
2024-05-13 178.61 179.20 178.00 178.03 0.1M
2024-05-10 178.20 178.32 177.88 178.21 0.1M
2024-05-09 176.18 177.74 176.12 177.74 0.1M
2024-05-08 175.62 176.30 175.58 176.03 0.1M
2024-05-07 175.66 176.21 175.66 175.94 0.1M
2024-05-06 175.14 175.39 174.69 175.34 0.1M
2024-05-03 174.62 174.76 173.47 174.26 0.1M
2024-05-02 173.60 173.75 172.38 173.39 0.1M
2024-05-01 172.58 174.30 172.18 172.39 0.1M
2024-04-30 174.42 174.42 172.86 172.89 0.2M
2024-04-29 174.52 175.13 174.36 175.04 0.1M
2024-04-26 173.91 174.70 173.91 174.07 0.1M
2024-04-25 174.25 174.78 173.19 174.42 0.1M
2024-04-24 174.56 175.22 174.16 174.99 0.1M
2024-04-23 174.38 175.32 174.09 175.07 0.1M
2024-04-22 173.14 174.64 172.34 173.83 0.1M
2024-04-19 171.41 172.60 171.41 172.40 0.1M
2024-04-18 171.31 172.06 170.74 171.00 0.1M
2024-04-17 171.52 171.77 170.26 170.87 0.2M
2024-04-16 172.01 172.01 170.65 170.84 0.1M
2024-04-15 174.21 174.63 171.41 171.80 0.1M
2024-04-12 174.51 174.58 172.20 172.59 0.1M
2024-04-11 176.21 176.21 174.31 175.18 0.1M
2024-04-10 176.25 176.60 174.92 175.76 0.1M
2024-04-09 178.04 178.25 176.76 178.16 0.1M
2024-04-08 177.63 178.06 177.42 177.68 0.1M
2024-04-05 176.60 177.89 176.36 177.47 0.1M
2024-04-04 179.11 179.39 176.12 176.48 0.1M
2024-04-03 178.19 178.56 177.77 178.13 0.1M
2024-04-02 178.78 178.78 177.94 178.41 0.1M
2024-04-01 180.84 180.85 179.45 179.46 0.1M
2024-03-28 180.26 180.98 180.08 180.47 0.1M
2024-03-27 178.05 179.94 178.05 179.90 0.1M
2024-03-26 177.63 177.69 177.13 177.25 0.1M
2024-03-25 177.52 177.91 177.14 177.25 0.1M
2024-03-22 178.72 178.77 177.47 177.53 0.1M
2024-03-21 179.00 179.84 178.89 179.27 0.1M
2024-03-20 176.97 178.43 176.72 178.24 0.1M
2024-03-19 176.22 177.19 176.13 177.14 0.1M
2024-03-18 176.38 176.75 175.72 176.30 0.0M
2024-03-15 175.49 176.24 175.49 175.78 0.1M
2024-03-14 177.18 177.18 175.03 176.06 0.1M
2024-03-13 177.07 177.78 176.69 177.17 0.1M
2024-03-12 176.87 177.29 176.18 176.92 0.1M
2024-03-11 175.68 176.65 175.30 176.58 0.1M
2024-03-08 176.04 176.63 175.81 175.84 0.1M
2024-03-07 175.99 176.32 175.64 175.84 0.1M
2024-03-06 174.96 175.78 174.66 175.25 0.1M
2024-03-05 174.53 175.26 173.60 174.12 0.1M
2024-03-04 173.99 174.84 173.92 174.61 0.1M
2024-03-01 173.74 174.21 172.95 174.04 0.1M
2024-02-29 174.11 174.14 173.19 173.33 0.2M
2024-02-28 172.87 173.72 172.77 173.29 0.1M
2024-02-27 172.98 173.22 172.64 173.13 0.1M
2024-02-26 173.73 174.06 172.69 172.80 0.1M
2024-02-23 173.39 174.15 173.28 173.76 0.1M
2024-02-22 172.26 173.44 171.89 173.10 0.1M
2024-02-21 171.12 171.97 170.89 171.97 0.1M
2024-02-20 170.86 171.82 170.86 171.16 0.2M
2024-02-16 171.31 172.06 170.83 171.21 0.1M
2024-02-15 169.81 171.75 169.81 171.68 0.1M
2024-02-14 169.15 169.52 168.42 169.48 0.1M
2024-02-13 169.25 169.70 167.27 168.39 0.1M
2024-02-12 169.74 171.10 169.68 170.72 0.1M
2024-02-09 169.76 169.76 168.96 169.69 0.1M
2024-02-08 169.71 169.80 168.99 169.75 0.1M
2024-02-07 169.95 170.02 169.24 169.66 0.1M
2024-02-06 168.55 169.45 168.30 169.37 0.1M
2024-02-05 168.98 168.98 167.84 168.13 0.1M
2024-02-02 169.50 170.43 168.63 169.66 0.1M
2024-02-01 168.81 170.04 167.80 170.04 0.1M
2024-01-31 170.22 170.32 168.36 168.36 0.2M
2024-01-30 169.30 170.27 169.00 170.02 0.1M
2024-01-29 168.77 169.52 168.36 169.52 0.1M
2024-01-26 168.62 169.00 168.44 168.76 0.1M
2024-01-25 168.02 168.72 167.41 168.72 0.1M
2024-01-24 168.59 168.60 167.05 167.16 0.1M
2024-01-23 167.86 168.11 167.35 167.93 0.1M
2024-01-22 167.40 168.08 167.16 167.48 0.1M
2024-01-19 166.14 167.40 165.38 167.09 0.1M
2024-01-18 165.29 165.91 164.46 165.83 0.1M
2024-01-17 165.29 166.24 164.79 165.39 0.1M
2024-01-16 166.91 167.00 165.97 166.37 0.1M
2024-01-12 168.09 168.64 167.17 167.51 0.1M
2024-01-11 168.22 168.22 166.64 167.51 0.1M
2024-01-10 168.12 168.44 167.57 168.16 0.1M
2024-01-09 168.48 168.48 167.87 168.21 0.2M
2024-01-08 167.71 169.11 167.21 169.11 0.1M
2024-01-05 167.60 168.68 167.31 167.99 0.1M
2024-01-04 167.91 168.63 167.55 167.56 0.1M
2024-01-03 168.47 168.63 167.53 167.74 0.1M
2024-01-02 167.45 169.37 167.24 169.07 0.1M