Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

S&P 500 Value ETF Vanguard (NY: VOOV )

172.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	174.42	174.42	172.86	172.89	209,316	-2.15(-1.23%)
Apr 29, 2024	174.52	175.13	174.36	175.04	69,568	+0.97(+0.56%)
Apr 26, 2024	173.91	174.70	173.91	174.07	56,673	-0.35(-0.20%)
Apr 25, 2024	174.25	174.78	173.19	174.42	67,515	-0.57(-0.33%)
Apr 24, 2024	174.56	175.22	174.16	174.99	72,600	-0.08(-0.05%)
Apr 23, 2024	174.38	175.32	174.09	175.07	69,913	+1.24(+0.71%)
Apr 22, 2024	173.14	174.65	172.34	173.83	113,882	+1.43(+0.83%)
Apr 19, 2024	171.41	172.60	171.41	172.40	78,995	+1.40(+0.82%)
Apr 18, 2024	171.31	172.06	170.74	171.00	78,521	+0.13(+0.08%)
Apr 17, 2024	171.52	171.77	170.25	170.87	150,057	+0.03(+0.02%)
Apr 16, 2024	172.01	172.01	170.65	170.84	80,460	-0.96(-0.56%)
Apr 15, 2024	174.21	174.63	171.41	171.80	75,881	-0.79(-0.46%)
Apr 12, 2024	174.51	174.58	172.20	172.59	83,340	-2.59(-1.48%)
Apr 11, 2024	176.21	176.21	174.31	175.18	70,831	-0.58(-0.33%)
Apr 10, 2024	176.25	176.60	174.92	175.76	90,006	-2.40(-1.35%)
Apr 09, 2024	178.04	178.25	176.76	178.16	58,359	+0.48(+0.27%)
Apr 08, 2024	177.63	178.06	177.42	177.68	58,193	+0.21(+0.12%)
Apr 05, 2024	176.60	177.89	176.36	177.47	90,193	+0.99(+0.56%)
Apr 04, 2024	179.11	179.39	176.12	176.48	98,230	-1.65(-0.93%)
Apr 03, 2024	178.19	178.56	177.78	178.13	67,605	-0.28(-0.16%)
Apr 02, 2024	178.78	178.78	177.94	178.41	104,259	-1.05(-0.59%)
Apr 01, 2024	180.84	180.85	179.45	179.46	125,793	-1.01(-0.56%)
Mar 28, 2024	180.26	180.98	180.08	180.47	134,862	+0.57(+0.32%)
Mar 27, 2024	178.05	179.94	178.05	179.90	80,814	+2.65(+1.50%)
Mar 26, 2024	177.63	177.69	177.13	177.25	96,312	+0.00(+0.00%)
Mar 25, 2024	177.52	177.91	177.14	177.25	67,819	-0.28(-0.16%)
Mar 22, 2024	178.72	178.78	177.47	177.53	101,217	-1.74(-0.97%)
Mar 21, 2024	179.00	179.84	178.88	179.27	76,034	+1.03(+0.58%)
Mar 20, 2024	176.97	178.43	176.72	178.24	63,465	+1.10(+0.62%)
Mar 19, 2024	176.22	177.19	176.13	177.14	79,913	+0.84(+0.48%)
Mar 18, 2024	176.38	176.75	175.72	176.30	48,392	+0.52(+0.30%)
Mar 15, 2024	175.49	176.24	175.49	175.78	102,378	-0.28(-0.16%)
Mar 14, 2024	177.18	177.18	175.03	176.06	84,052	-1.11(-0.63%)
Mar 13, 2024	177.07	177.78	176.69	177.17	84,635	+0.25(+0.14%)
Mar 12, 2024	176.87	177.29	176.18	176.92	70,572	+0.34(+0.19%)
Mar 11, 2024	175.68	176.65	175.30	176.58	76,989	+0.74(+0.42%)
Mar 08, 2024	176.04	176.63	175.81	175.84	88,141	+0.00(+0.00%)
Mar 07, 2024	175.99	176.32	175.64	175.84	71,461	+0.59(+0.34%)
Mar 06, 2024	174.96	175.78	174.66	175.25	74,631	+1.13(+0.65%)
Mar 05, 2024	174.53	175.26	173.60	174.12	110,088	-0.49(-0.28%)
Mar 04, 2024	173.99	174.84	173.92	174.61	94,815	+0.57(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

S&P 500 Value ETF Vanguard (NY: VOOV )

Historical Prices