MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VOOV — Vanguard S&P 500 Value ETF
NYSE ArcaVanguard S&P 500 Value ETF
$224.23
+1.41(+0.63%)
- O
- 222.49
- H
- 224.23
- L
- 222.22
- V
- 54.15K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$224.23
Period Return+27.16%
Period High$231.66
Period Low$173.94
Avg Daily Volume80.9K
Total Trading Days365
VOOV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $222.49 | $224.23 | $222.22 | $224.23 | +$1.41 | +0.63% | 54,151 | $223.37 | $222.22 $224.23 |
| Oct 7, 2026 | $223.00 | $223.24 | $222.41 | $222.82 | $-0.73 | -0.33% | 61,430 | $222.89 | $222.41 $223.24 |
| Oct 6, 2026 | $223.00 | $223.93 | $223.00 | $223.55 | +$0.93 | +0.42% | 56,338 | $223.51 | $223.00 $223.93 |
| Oct 5, 2026 | $221.48 | $222.92 | $220.72 | $222.62 | +$1.00 | +0.45% | 66,616 | $222.27 | $220.72 $222.92 |
| Oct 2, 2026 | $221.71 | $222.22 | $221.10 | $221.62 | +$0.85 | +0.39% | 98,185 | $221.71 | $221.10 $222.22 |
| Oct 1, 2026 | $220.21 | $220.89 | $219.32 | $220.77 | +$0.43 | +0.20% | 102,657 | $220.43 | $219.32 $220.89 |
| Sep 30, 2026 | $221.76 | $222.24 | $220.30 | $220.34 | $-1.07 | -0.48% | 52,214 | $221.42 | $220.30 $222.24 |
| Sep 29, 2026 | $221.97 | $222.27 | $220.73 | $221.41 | $-1.08 | -0.49% | 66,328 | $221.32 | $220.73 $222.27 |
| Sep 28, 2026 | $223.19 | $223.28 | $222.22 | $222.49 | $-1.57 | -0.70% | 71,770 | $222.67 | $222.22 $223.28 |
| Sep 25, 2026 | $223.44 | $224.27 | $222.69 | $224.06 | +$0.81 | +0.36% | 82,104 | $223.54 | $222.69 $224.27 |
| Sep 24, 2026 | $223.72 | $224.20 | $222.92 | $223.25 | $-0.73 | -0.33% | 71,729 | $223.47 | $222.92 $224.20 |
| Sep 23, 2026 | $224.83 | $224.89 | $223.68 | $223.98 | $-1.88 | -0.83% | 69,182 | $224.26 | $223.68 $224.89 |
| Sep 22, 2026 | $226.65 | $226.79 | $225.61 | $225.86 | $-0.48 | -0.21% | 51,795 | $226.12 | $225.61 $226.79 |
| Sep 21, 2026 | $225.91 | $226.74 | $225.00 | $226.34 | +$1.48 | +0.66% | 58,692 | $226.16 | $225.00 $226.74 |
| Sep 18, 2026 | $225.49 | $225.49 | $224.29 | $224.86 | $-0.84 | -0.37% | 66,908 | $224.73 | $224.29 $225.49 |
| Sep 17, 2026 | $225.95 | $226.14 | $225.09 | $225.70 | +$1.44 | +0.64% | 77,880 | $225.68 | $225.09 $226.14 |
| Sep 16, 2026 | $226.41 | $226.54 | $223.15 | $224.26 | $-1.81 | -0.80% | 64,933 | $225.46 | $223.15 $226.54 |
| Sep 15, 2026 | $226.54 | $226.82 | $225.77 | $226.07 | $-0.78 | -0.34% | 64,756 | $226.24 | $225.77 $226.82 |
| Sep 14, 2026 | $227.21 | $227.71 | $226.55 | $226.85 | $-0.35 | -0.15% | 75,083 | $227.05 | $226.55 $227.71 |
| Sep 11, 2026 | $226.92 | $227.65 | $226.90 | $227.20 | +$1.92 | +0.85% | 81,050 | $227.29 | $226.90 $227.65 |
| Sep 10, 2026 | $225.51 | $225.80 | $224.97 | $225.28 | $-0.70 | -0.31% | 70,718 | $225.36 | $224.97 $225.80 |
| Sep 9, 2026 | $227.02 | $227.02 | $225.76 | $225.98 | $-1.37 | -0.60% | 57,534 | $226.32 | $225.76 $227.02 |
| Sep 8, 2026 | $228.02 | $228.08 | $227.20 | $227.35 | $-1.35 | -0.59% | 67,341 | $227.74 | $227.20 $228.08 |
| Sep 4, 2026 | $229.08 | $229.39 | $228.52 | $228.70 | $-1.61 | -0.70% | 42,016 | $228.85 | $228.52 $229.39 |
| Sep 3, 2026 | $229.23 | $230.41 | $228.73 | $230.31 | +$1.74 | +0.76% | 71,352 | $229.97 | $228.73 $230.41 |
| Sep 2, 2026 | $227.92 | $228.86 | $227.80 | $228.57 | +$0.93 | +0.41% | 53,826 | $228.50 | $227.80 $228.86 |
| Sep 1, 2026 | $228.27 | $228.69 | $227.25 | $227.64 | $-0.72 | -0.32% | 78,802 | $227.71 | $227.25 $228.69 |
| Aug 31, 2026 | $228.71 | $228.72 | $228.01 | $228.36 | $-0.83 | -0.36% | 97,462 | $228.39 | $228.01 $228.72 |
| Aug 28, 2026 | $229.39 | $229.94 | $228.73 | $229.19 | +$0.29 | +0.13% | 54,304 | $229.18 | $228.73 $229.94 |
| Aug 27, 2026 | $228.88 | $229.39 | $228.30 | $228.90 | $-0.77 | -0.34% | 58,357 | $228.94 | $228.30 $229.39 |