Get the Stockscreener App
187.97
1.34%
-2.55
After Hours:
187.94
-0.03
-0.02%
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 August 01, 2025, is $187.97.
- Vanguard S P 500 Value Etf all-time high stock price is $199.72, occurred on November 29, 2024.
- 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 168.53% to $187.97 now.
- The 52-week high stock price for VOOV is $199.72, representing a 6.25% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for VOOV is $159.99, indicating a -14.89% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vanguard S P 500 Value Etf (VOOV) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $189.4 | $187.4 | $1.97 | 99,431.0 | -1.34% |
| Jul 31, 2025 | $192.3 | $190.1 | $2.17 | 79,032.0 | -0.65% |
| Jul 30, 2025 | $193.0 | $190.9 | $2.11 | 66,333.0 | -0.51% |
| Jul 29, 2025 | $193.2 | $192.5 | $0.7571 | 76,201.0 | -0.08% |
| Jul 28, 2025 | $193.8 | $192.7 | $1.16 | 59,582.0 | -0.41% |
| Jul 25, 2025 | $193.9 | $192.8 | $1.07 | 45,883.0 | +0.30% |
| Jul 24, 2025 | $194.0 | $193.1 | $0.8291 | 64,930.0 | -0.10% |
| Jul 23, 2025 | $193.4 | $193.1 | $0.3326 | 21,623.0 | +0.68% |
| Jul 22, 2025 | $192.2 | $190.6 | $1.64 | 60,055.0 | +0.75% |
| Jul 21, 2025 | $191.6 | $190.6 | $1.07 | 97,898.0 | +0.06% |
| Jul 18, 2025 | $191.5 | $190.2 | $1.30 | 60,197.0 | -0.17% |
| Jul 17, 2025 | $191.0 | $189.7 | $1.28 | 62,734.0 | +0.47% |
| Jul 16, 2025 | $190.1 | $188.2 | $1.92 | 60,122.0 | +0.36% |
| Jul 15, 2025 | $191.5 | $189.2 | $2.29 | 59,228.0 | -0.95% |
| Jul 14, 2025 | $191.2 | $190.4 | $0.8099 | 64,306.0 | -0.10% |
| Jul 11, 2025 | $191.6 | $190.6 | $0.9781 | 69,501.0 | -0.43% |
| Jul 10, 2025 | $192.5 | $190.8 | $1.69 | 61,060.0 | +0.53% |
| Jul 09, 2025 | $191.2 | $190.0 | $1.28 | 59,199.0 | +0.25% |
| Jul 08, 2025 | $191.1 | $190.1 | $1.02 | 59,285.0 | +0.08% |
| Jul 07, 2025 | $191.7 | $189.5 | $2.19 | 96,003.0 | -0.81% |
| Jul 03, 2025 | $192.2 | $191.2 | $0.9882 | 56,931.0 | +0.51% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $189.4 | $187.4 | $1.97 | 99,431.0 | +0.00% |
| Jul, 2025 | $194.0 | $187.4 | $6.52 | 1,626,314.0 | -0.39% |
| 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% |
Vanguard S P 500 Value Etf Stock (VOOV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $168.6 | $159.7 | $8.85 | 2,018,423.0 | +5.01% |
| Nov, 2023 | $160.1 | $146.1 | $14.05 | 1,566,071.0 | +9.55% |
| Oct, 2023 | $151.2 | $142.4 | $8.83 | 2,464,305.0 | -1.81% |
| Sep, 2023 | $157.7 | $147.8 | $9.95 | 1,546,057.0 | -5.02% |
| Aug, 2023 | $160.8 | $152.2 | $8.63 | 1,373,520.0 | -2.85% |
| Jul, 2023 | $161.8 | $153.6 | $8.24 | 1,501,073.0 | +3.50% |
| Jun, 2023 | $156.6 | $146.0 | $10.66 | 1,688,428.0 | +6.24% |
| May, 2023 | $149.9 | $144.3 | $5.58 | 1,892,550.0 | -1.83% |
| Apr, 2023 | $149.3 | $144.5 | $4.74 | 1,330,912.0 | +1.76% |
| Mar, 2023 | $149.1 | $137.6 | $11.44 | 2,104,314.0 | +0.94% |
| Feb, 2023 | $154.8 | $144.3 | $10.55 | 1,944,532.0 | -3.02% |
| Jan, 2023 | $150.0 | $139.6 | $10.42 | 2,037,703.0 | +7.00% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):