Get the Stockscreener App
211.14
1.05%
-2.23
After Hours:
211.15
0.01
+0.00%
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 March 05, 2026, is $211.14.
- 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 201.63% to $211.14 now.
- The 52-week high stock price for VOOV is $215.48, representing a 2.06% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for VOOV is $159.99, indicating a -24.23% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $212.7 | $210.0 | $2.67 | 73,201.0 | -1.05% |
| Mar 04, 2026 | $213.7 | $211.7 | $1.99 | 94,564.0 | +0.34% |
| Mar 03, 2026 | $213.3 | $209.7 | $3.56 | 109,035.0 | -0.84% |
| Mar 02, 2026 | $215.1 | $212.9 | $2.18 | 78,439.0 | -0.14% |
| Feb 27, 2026 | $214.8 | $212.9 | $1.92 | 120,165.0 | +0.10% |
| Feb 26, 2026 | $215.0 | $213.4 | $1.60 | 101,340.0 | +0.19% |
| Feb 25, 2026 | $214.2 | $213.0 | $1.22 | 80,201.0 | +0.21% |
| Feb 24, 2026 | $213.9 | $212.2 | $1.76 | 71,732.0 | +0.81% |
| Feb 23, 2026 | $213.8 | $211.4 | $2.39 | 87,233.0 | -0.86% |
| Feb 20, 2026 | $213.8 | $211.9 | $1.91 | 88,024.0 | +0.43% |
| Feb 19, 2026 | $213.5 | $212.1 | $1.41 | 158,004.0 | -0.32% |
| Feb 18, 2026 | $214.0 | $212.7 | $1.31 | 91,178.0 | +0.39% |
| Feb 17, 2026 | $213.9 | $211.4 | $2.47 | 95,253.0 | -0.10% |
| Feb 13, 2026 | $213.9 | $211.3 | $2.62 | 96,896.0 | +0.58% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $215.1 | $209.7 | $5.34 | 428,440.0 | -1.68% |
| Feb, 2026 | $215.5 | $209.3 | $6.17 | 2,114,332.0 | +2.24% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):