Get the Stockscreener App
211.71
1.31%
-2.82
Pre-market:
211.71
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 February 12, 2026, is $211.71.
- Vanguard S P 500 Value Etf all-time high stock price is $215.48, occurred on February 12, 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 202.44% to $211.71 now.
- The 52-week high stock price for VOOV is $215.48, representing a 1.78% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for VOOV is $159.99, indicating a -24.43% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $215.5 | $211.4 | $4.10 | 105,248.0 | -1.31% |
| Feb 11, 2026 | $215.0 | $214.0 | $1.04 | 153,822.0 | +0.22% |
| Feb 10, 2026 | $214.9 | $214.0 | $0.928 | 100,956.0 | -0.05% |
| Feb 09, 2026 | $214.4 | $212.9 | $1.52 | 140,160.0 | -0.20% |
| Feb 06, 2026 | $214.8 | $212.2 | $2.64 | 148,428.0 | +1.37% |
| Feb 05, 2026 | $213.2 | $211.4 | $1.83 | 132,895.0 | -0.90% |
| Feb 04, 2026 | $214.1 | $212.2 | $1.98 | 105,028.0 | +0.91% |
| Feb 03, 2026 | $212.6 | $210.2 | $2.33 | 137,668.0 | +0.01% |
| Feb 02, 2026 | $211.8 | $209.3 | $2.50 | 100,101.0 | +0.77% |
| Jan 30, 2026 | $210.2 | $207.9 | $2.24 | 87,148.0 | +0.24% |
| Jan 29, 2026 | $210.5 | $208.3 | $2.13 | 147,946.0 | +0.23% |
| Jan 28, 2026 | $210.1 | $208.6 | $1.47 | 116,498.0 | -0.19% |
| Jan 27, 2026 | $209.7 | $209.0 | $0.649 | 73,519.0 | -0.20% |
| Jan 26, 2026 | $210.1 | $209.5 | $0.585 | 120,512.0 | +0.42% |
| Jan 23, 2026 | $209.4 | $208.4 | $1.05 | 201,317.0 | -0.40% |
| Jan 22, 2026 | $210.6 | $209.6 | $1.03 | 233,197.0 | +0.26% |
| Jan 21, 2026 | $210.0 | $207.5 | $2.46 | 75,238.0 | +1.37% |
| Jan 20, 2026 | $208.4 | $206.2 | $2.24 | 113,710.0 | -1.66% |
| Jan 16, 2026 | $210.6 | $209.7 | $0.9376 | 73,266.0 | -0.20% |
| Jan 15, 2026 | $211.1 | $210.0 | $1.14 | 77,655.0 | +0.19% |
| Jan 14, 2026 | $210.1 | $209.0 | $1.12 | 81,878.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $215.5 | $209.3 | $6.17 | 1,229,554.0 | +0.79% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):