Vanguard S&P 500 Value ETF (VOOV) Chart & Stock Price History → Dems have chosen Biden replacement? (From Paradigm Press) (Ad) Free VOOV Stock Alerts $180.49 +0.50 (+0.28%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsStock AnalysisChartDividendHoldingsOwnershipRatings Vanguard S&P 500 Value ETF Stock Price Performance5 Day Performance+1.38%1 Month Performance+5.55%3 Month Performance+5.42%6 Month Performance+14.78%Year-To-Date Performance+7.46%1 Year Performance+21.48% Receive VOOV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Vanguard S&P 500 Value ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. VOOV Stock Chart for Saturday, May, 18, 2024 VOOV Chart by TradingView Vanguard S&P 500 Value ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$179.99$180.49+0.28%$180.58$179.8144,201 shs$4.65 billion05/16/2024$179.88$179.99+0.06%$180.54$179.8875,011 shs$4.64 billion05/15/2024$178.56$179.88+0.74%$180.00$179.1093,436 shs$4.64 billion05/14/2024$178.03$178.56+0.30%$178.90$177.8574,023 shs$4.60 billion05/13/2024$178.21$178.03-0.10%$179.20$178.0056,022 shs$4.59 billion05/10/2024$177.68$178.24+0.32%$178.32$177.9072,105 shs$4.60 billion Get the Latest News and Ratings for VOOV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vanguard S&P 500 Value ETF and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$176.08$177.68+0.91%$177.68$176.1478,405 shs$4.58 billion05/08/2024$175.94$176.08+0.08%$176.28$175.58115,035 shs$4.54 billion05/07/2024$175.34$175.94+0.34%$176.21$175.6674,061 shs$4.54 billion05/06/2024$174.26$175.34+0.62%$175.39$174.6967,402 shs$4.52 billion05/03/2024$173.39$174.26+0.50%$174.76$173.4763,113 shs$4.49 billion05/02/2024$172.39$173.39+0.58%$173.75$172.3862,498 shs$4.47 billion05/01/2024$172.89$172.39-0.29%$174.30$172.1874,081 shs$4.44 billion04/30/2024$175.04$172.89-1.23%$174.42$172.86209,308 shs$4.46 billion04/29/2024$174.07$175.04+0.56%$175.13$174.3669,415 shs$4.51 billion04/26/2024$174.40$174.07-0.19%$174.70$173.9156,662 shs$4.49 billion04/25/2024$174.99$174.40-0.34%$174.76$173.1966,373 shs$4.50 billion04/24/2024$175.07$174.99-0.05%$175.22$174.1672,572 shs$4.51 billion04/23/2024$173.83$175.07+0.71%$175.32$174.0969,909 shs$4.51 billion04/22/2024$172.40$173.83+0.83%$174.64$172.34113,868 shs$4.48 billion04/19/2024$171.00$172.40+0.82%$172.60$171.4178,886 shs$4.44 billion04/18/2024$170.78$171.00+0.13%$172.06$170.7478,517 shs$4.41 billion04/17/2024$170.84$170.78-0.04%$171.77$170.26150,053 shs$4.40 billion04/16/2024$171.80$170.84-0.56%$172.01$170.6580,387 shs$4.40 billion04/15/2024$172.59$171.80-0.46%$174.63$171.4175,863 shs$4.43 billion04/12/2024$175.33$172.59-1.56%$174.58$172.2083,338 shs$3.84 billion04/11/2024$175.76$175.33-0.24%$176.18$174.3170,797 shs$3.90 billion04/10/2024$178.16$175.76-1.35%$176.60$174.9289,821 shs$3.91 billion04/09/2024$177.68$178.16+0.27%$178.25$176.7658,326 shs$3.96 billion04/08/2024$177.47$177.68+0.12%$178.06$177.4257,783 shs$3.95 billion04/05/2024$176.41$177.47+0.60%$177.89$176.3690,183 shs$3.95 billion04/04/2024$178.13$176.41-0.97%$179.28$176.1398,228 shs$3.92 billion04/03/2024$178.41$178.13-0.16%$178.56$177.7767,602 shs$3.96 billion04/02/2024$179.59$178.41-0.66%$178.78$177.94104,219 shs$3.97 billion04/01/2024$180.47$179.59-0.49%$180.85$179.45125,793 shs$3.99 billion03/29/2024$180.68$180.47-0.12%$180.98$180.08134,862 shs$4.01 billion03/28/2024$179.84$180.68+0.47%$180.98$180.08134,850 shs$4.02 billion03/27/2024$177.14$179.84+1.52%$179.84$178.0580,746 shs$4.00 billion03/26/2024$177.25$177.14-0.06%$177.69$177.1496,312 shs$3.94 billion03/25/2024$177.53$177.25-0.16%$177.91$177.1467,819 shs$3.94 billionElon’s New Device is About to Shock the World (Ad)Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake.03/22/2024$179.27$177.47-1.00%$178.77$177.47101,203 shs$3.95 billion03/21/2024$178.20$179.27+0.60%$179.84$178.8976,009 shs$3.99 billion03/20/2024$177.14$178.20+0.60%$178.43$176.7263,464 shs$3.96 billion03/19/2024$176.26$177.14+0.50%$177.19$176.1379,912 shs$3.94 billion03/18/2024$175.78$176.26+0.27%$176.75$175.7248,387 shs$3.92 billion03/15/2024$176.06$175.78-0.16%$176.24$175.49102,353 shs$3.91 billion03/14/2024$177.17$176.06-0.63%$177.18$175.0384,044 shs$3.91 billion03/13/2024$176.92$177.17+0.14%$177.78$176.6984,379 shs$3.94 billion03/12/2024$176.58$176.92+0.19%$177.29$176.1870,526 shs$3.93 billion03/11/2024$175.84$176.58+0.42%$176.65$175.3076,750 shs$3.93 billion03/08/2024$175.84$175.87+0.02%$176.62$175.8185,695 shs$3.91 billion03/07/2024$175.21$175.84+0.36%$176.32$175.6471,432 shs$3.91 billion03/06/2024$174.12$175.21+0.63%$175.78$174.6674,622 shs$3.89 billion03/05/2024$174.61$174.12-0.28%$175.26$173.60110,048 shs$3.87 billion03/04/2024$174.04$174.61+0.33%$174.84$173.9294,806 shs$3.88 billion03/01/2024$173.33$174.04+0.41%$174.21$172.9588,218 shs$3.87 billion02/29/2024$173.29$173.33+0.02%$174.14$173.19161,939 shs$3.85 billion02/28/2024$173.21$173.29+0.05%$173.72$172.77114,911 shs$3.85 billion02/27/2024$172.80$173.21+0.24%$173.21$172.6480,128 shs$3.85 billion02/26/2024$173.76$172.80-0.55%$174.06$172.6960,312 shs$3.84 billion02/23/2024$173.10$173.76+0.38%$174.15$173.2774,200 shs$3.86 billion02/22/2024$171.97$173.10+0.66%$173.44$171.8974,645 shs$3.85 billion02/21/2024$171.16$171.97+0.47%$171.97$170.8964,876 shs$3.82 billion02/20/2024$171.21$171.16-0.03%$171.82$170.86226,253 shs$3.80 billion02/19/2024$171.21$171.21$172.06$170.8397,500 shs$3.81 billion Related Companies: Vanguard Russell 1000 Stock Price Chart Direxion Daily S&P 500 Bull 3X Stock Price Chart Invesco S&P 500 GARP ETF Stock Price Chart ProShares Ultra S&P500 Stock Price Chart iShares MSCI KLD 400 Social ETF Stock Price Chart iShares China Large-Cap ETF Stock Price Chart Invesco S&P 500 Top 50 ETF Stock Price Chart WisdomTree U.S. LargeCap Dividend Fund Stock Price Chart iShares Global 100 ETF Stock Price Chart Dimensional US High Profitability ETF Stock Price Chart Receive VOOV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vanguard S&P 500 Value ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:VOOV) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlaceThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaWhat’s Really Next for America…Porter & CompanyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersProtect Your Bank Account Before It’s Too LateWeiss RatingsPOTUS in ‘25 Not Biden/Trump, ButThe Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vanguard S&P 500 Value ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.