Vanguard S P 500 Value Etf (VOOV)

Overview News Price History Option Chain Discussions Forecast Dividend History

Vanguard S P 500 Value Etf Stock (VOOV) Price History

The historical daily chart and data for Vanguard S P 500 Value Etf stock (VOOV), show that the latest closing stock price as of May 26, 2026, is $220.02.

Vanguard S P 500 Value Etf all-time high stock price is $220.94, occurred on May 26, 2026.
The lowest Vanguard S P 500 Value Etf stock price recorded was $70.00 on August 24, 2015. Since then, Vanguard S P 500 Value Etf's stock price has risen over 214.31% to $220.02 now.
The 52-week high stock price for VOOV is $220.94, representing a 0.42% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for VOOV is $181.22, indicating a -17.63% decrease from the current share price, occurred on June 02, 2025.
The closing price of Vanguard S P 500 Value Etf (VOOV) stock in the beginning of 2025 was $152.12. The stock closed the year at $140.06, a loss of over -7.93% for the year.

The table below shows more information about VOOV historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$220.9	$219.8	$1.09	73,228.0	-0.06%
May 22, 2026	$220.6	$219.1	$1.50	81,317.0	+0.85%
May 21, 2026	$218.5	$215.9	$2.53	46,054.0	+0.09%
May 20, 2026	$218.2	$216.5	$1.74	63,682.0	+0.64%
May 19, 2026	$217.3	$215.8	$1.52	85,444.0	-0.22%
May 18, 2026	$217.2	$215.8	$1.47	49,054.0	+0.63%
May 15, 2026	$216.8	$215.7	$1.13	45,162.0	-0.70%
May 14, 2026	$218.1	$216.9	$1.18	98,701.0	+0.20%
May 13, 2026	$217.1	$216.1	$1.05	92,030.0	-0.06%
May 12, 2026	$217.2	$215.6	$1.64	79,644.0	+0.10%
May 11, 2026	$217.2	$216.4	$0.77	60,682.0	+0.10%
May 08, 2026	$217.1	$216.1	$0.9456	73,150.0	+0.31%
May 07, 2026	$217.2	$215.6	$1.63	73,729.0	-0.54%
May 06, 2026	$217.6	$216.6	$1.05	69,078.0	+0.48%
May 05, 2026	$216.7	$214.8	$1.89	73,255.0	+0.76%
May 04, 2026	$216.1	$214.2	$1.91	70,157.0	-0.60%
May 01, 2026	$217.5	$215.8	$1.75	146,812.0	-0.09%
Apr 30, 2026	$216.3	$213.0	$3.31	65,697.0	+1.27%
Apr 29, 2026	$213.2	$212.4	$0.84	56,160.0	+0.28%
Apr 28, 2026	$213.5	$212.2	$1.27	45,472.0	+0.09%

Vanguard S P 500 Value Etf Stock (VOOV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard S P 500 Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VOOV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P 500 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vanguard S P 500 Value Etf Stock (VOOV) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$220.9	$214.2	$6.79	1,354,407.0	+1.88%
Apr, 2026	$216.3	$202.3	$14.00	1,814,493.0	+5.97%
Mar, 2026	$215.1	$199.9	$15.21	2,031,071.0	-5.10%
Feb, 2026	$215.5	$209.3	$6.17	2,114,332.0	+2.24%
Jan, 2026	$211.1	$204.4	$6.65	2,206,089.0	+2.54%

Vanguard S P 500 Value Etf Stock (VOOV) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$207.6	$203.6	$3.99	1,533,177.0	+0.60%
Nov, 2025	$205.3	$196.3	$9.01	1,426,044.0	+1.68%
Oct, 2025	$204.6	$195.5	$9.04	1,900,851.0	+1.16%
Sep, 2025	$200.0	$194.5	$5.55	1,501,142.0	+1.29%
Aug, 2025	$197.3	$187.4	$9.90	1,697,886.0	+3.36%
Jul, 2025	$194.0	$188.2	$5.75	1,526,883.0	+0.96%
Jun, 2025	$189.0	$181.2	$7.76	1,655,316.0	+3.34%
May, 2025	$185.6	$176.8	$8.77	2,006,296.0	+3.06%
Apr, 2025	$185.3	$160.0	$25.27	4,453,075.0	-3.81%
Mar, 2025	$191.7	$179.2	$12.54	2,301,557.0	-3.39%
Feb, 2025	$192.1	$186.8	$5.32	1,939,961.0	+0.45%
Jan, 2025	$191.9	$181.3	$10.60	2,501,897.0	+2.87%

Vanguard S P 500 Value Etf Stock (VOOV) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$199.3	$183.2	$16.04	2,265,581.0	-7.48%
Nov, 2024	$199.7	$187.4	$12.35	1,821,042.0	+5.94%
Oct, 2024	$194.2	$188.1	$6.11	1,846,722.0	-1.37%
Sep, 2024	$190.9	$182.5	$8.46	1,672,635.0	+0.56%
Aug, 2024	$189.7	$175.6	$14.13	2,122,457.0	+3.05%
Jul, 2024	$185.5	$174.5	$11.01	2,506,948.0	+4.70%
Jun, 2024	$179.6	$174.2	$5.37	1,435,862.0	-1.46%
May, 2024	$180.6	$172.2	$8.41	1,563,544.0	+3.18%
Apr, 2024	$180.8	$170.3	$10.59	1,966,810.0	-4.20%
Mar, 2024	$181.0	$172.9	$8.03	1,692,992.0	+4.12%
Feb, 2024	$174.1	$167.3	$6.88	2,066,483.0	+2.95%
Jan, 2024	$170.3	$164.5	$5.86	2,210,403.0	+0.24%