Get the Stockscreener App
206.28
0.46%
-0.95
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 December 12, 2025, is $206.28.
- Vanguard S P 500 Value Etf all-time high stock price is $207.59, occurred on December 12, 2025.
- 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 194.69% to $206.28 now.
- The 52-week high stock price for VOOV is $207.59, representing a 0.63% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for VOOV is $159.99, indicating a -22.44% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $207.6 | $205.8 | $1.74 | 111,864.0 | -0.46% |
| Dec 11, 2025 | $207.2 | $205.8 | $1.48 | 70,916.0 | +0.64% |
| Dec 10, 2025 | $206.2 | $203.6 | $2.62 | 96,978.0 | +0.99% |
| Dec 09, 2025 | $205.1 | $203.8 | $1.26 | 52,858.0 | -0.14% |
| Dec 08, 2025 | $205.0 | $203.8 | $1.19 | 66,708.0 | -0.30% |
| Dec 05, 2025 | $205.7 | $204.8 | $0.942 | 85,339.0 | +0.01% |
| Dec 04, 2025 | $205.5 | $204.0 | $1.52 | 56,982.0 | -0.27% |
| Dec 03, 2025 | $205.5 | $204.2 | $1.33 | 55,129.0 | +0.50% |
| Dec 02, 2025 | $204.7 | $203.7 | $0.9755 | 53,012.0 | +0.07% |
| Dec 01, 2025 | $205.1 | $204.0 | $1.12 | 72,297.0 | -0.49% |
| Nov 28, 2025 | $205.2 | $203.9 | $1.30 | 47,079.0 | +0.77% |
| Nov 26, 2025 | $204.3 | $202.7 | $1.67 | 74,038.0 | +0.73% |
| Nov 25, 2025 | $202.5 | $200.1 | $2.36 | 90,033.0 | +1.01% |
| Nov 24, 2025 | $200.5 | $198.9 | $1.66 | 55,903.0 | +0.53% |
| Nov 21, 2025 | $200.1 | $196.9 | $3.20 | 97,876.0 | +1.41% |
| Nov 20, 2025 | $201.1 | $196.3 | $4.84 | 74,093.0 | -1.26% |
| Nov 19, 2025 | $200.0 | $198.1 | $1.91 | 85,153.0 | -0.38% |
| Nov 18, 2025 | $200.5 | $198.7 | $1.82 | 76,796.0 | -0.39% |
| Nov 17, 2025 | $202.4 | $199.7 | $2.76 | 79,290.0 | -1.11% |
| Nov 14, 2025 | $203.5 | $201.6 | $1.92 | 48,120.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $207.6 | $203.6 | $3.99 | 833,947.0 | +0.54% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):