Get the Stockscreener App
206.98
0.99%
-2.07
After Hours:
207.04
0.06
+0.03%
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 January 07, 2026, is $206.98.
- Vanguard S P 500 Value Etf all-time high stock price is $209.31, occurred on January 06, 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 195.69% to $206.98 now.
- The 52-week high stock price for VOOV is $209.31, representing a 1.13% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for VOOV is $159.99, indicating a -22.70% 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 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $209.3 | $207.0 | $2.37 | 129,479.0 | -0.99% |
| Jan 06, 2026 | $209.3 | $207.3 | $1.96 | 108,896.0 | +0.74% |
| Jan 05, 2026 | $208.1 | $206.0 | $2.05 | 110,096.0 | +0.92% |
| Jan 02, 2026 | $205.9 | $204.4 | $1.45 | 78,839.0 | +0.37% |
| Dec 31, 2025 | $206.4 | $204.8 | $1.58 | 72,443.0 | -0.76% |
| Dec 30, 2025 | $206.6 | $206.2 | $0.3999 | 54,376.0 | -0.11% |
| Dec 29, 2025 | $207.2 | $206.3 | $0.8299 | 75,911.0 | -0.14% |
| Dec 26, 2025 | $207.2 | $206.5 | $0.71 | 56,975.0 | -0.07% |
| Dec 24, 2025 | $207.3 | $206.1 | $1.18 | 81,182.0 | +0.52% |
| Dec 23, 2025 | $206.1 | $205.7 | $0.439 | 79,410.0 | -0.01% |
| Dec 22, 2025 | $206.3 | $205.2 | $1.10 | 89,610.0 | +0.09% |
| Dec 19, 2025 | $206.4 | $205.3 | $1.07 | 76,753.0 | +0.40% |
| Dec 18, 2025 | $206.3 | $204.5 | $1.80 | 80,890.0 | +0.25% |
| Dec 17, 2025 | $205.9 | $204.4 | $1.49 | 86,581.0 | -0.18% |
| Dec 16, 2025 | $206.3 | $204.2 | $2.10 | 62,466.0 | -0.74% |
| Dec 15, 2025 | $207.3 | $205.8 | $1.45 | 66,940.0 | +0.06% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $209.3 | $204.4 | $4.90 | 556,789.0 | +1.04% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):