loading

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 22, 2025, is $197.10.
  • 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 181.57% to $197.10 now.
  • The 52-week high stock price for VOOV is $199.72, representing a 1.33% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for VOOV is $159.99, indicating a -18.83% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $197.3 $195.3 $2.03 79,468.0 +1.44%
Aug 21, 2025 $194.8 $193.8 $1.04 68,022.0 -0.26%
Aug 20, 2025 $195.6 $194.5 $1.06 82,337.0 -0.11%
Aug 19, 2025 $195.7 $194.5 $1.20 182,223.0 +0.23%
Aug 18, 2025 $195.1 $194.5 $0.6492 56,126.0 -0.17%
Aug 15, 2025 $195.8 $194.8 $0.99 57,544.0 -0.18%
Aug 14, 2025 $195.3 $194.4 $0.945 57,586.0 -0.08%
Aug 13, 2025 $195.4 $194.2 $1.17 90,381.0 +0.89%
Aug 12, 2025 $193.7 $192.2 $1.51 70,845.0 +1.02%
Aug 11, 2025 $192.7 $191.4 $1.37 206,145.0 -0.22%
Aug 08, 2025 $192.3 $191.0 $1.32 56,496.0 +0.84%
Aug 07, 2025 $191.6 $190.0 $1.62 43,857.0 +0.33%
Aug 06, 2025 $190.5 $189.4 $1.16 38,162.0 +0.26%
Aug 05, 2025 $190.2 $189.1 $1.10 52,797.0 -0.15%
Aug 04, 2025 $189.8 $188.6 $1.14 144,237.0 +0.92%
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%

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 $197.3 $187.4 $9.90 1,465,125.0 +3.45%
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%

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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):