Historical Stock Price
VOOV historical stock prices picture
Vanguard Admiral Funds - Vanguard S&P 500 Value ETF (VOOV) has the following price history information. Looking back at VOOV historical stock prices for the last five trading days, on March 22, 2024, VOOV opened at $178.72, traded as high as $178.77 and as low as $177.47, and closed at $177.53. Trading volume was a total of 101.20K shares. On March 25, 2024, VOOV opened at $177.52, traded as high as $177.91 and as low as $177.14, and closed at $177.25. Trading volume was a total of 67.80K shares. On March 26, 2024, VOOV opened at $177.63, traded as high as $177.69 and as low as $177.13, and closed at $177.25. Trading volume was a total of 96.30K shares. On March 27, 2024, VOOV opened at $178.05, traded as high as $179.94 and as low as $178.05, and closed at $179.90. Trading volume was a total of 80.80K shares. On March 28, 2024, VOOV opened at $180.26, traded as high as $180.98 and as low as $180.08, and closed at $180.47. Trading volume was a total of 134.90K shares.

VOOV Historical Stock Prices By Date:

VOOV historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vanguard Admiral Funds - Vanguard S&P 500 Value ETF shares, starting with a $10,000 purchase of VOOV, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $83.70
End price/share: $180.47
Starting shares: 119.47
Ending shares: 149.59
Dividends reinvested/share: $25.68
Total return: 169.96%
Average Annual Total Return: 10.44%
Starting investment: $10,000.00
Ending investment: $26,986.45
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $83.70
End price/share: $180.47
Dividends collected/share: $25.68
Total return: 146.30%
Average Annual Total Return: 9.44%
Starting investment: $10,000.00
Ending investment: $24,640.73
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $178.72 $178.77 $177.47 $177.53 101.20K
03/25/2024 $177.52 $177.91 $177.14 $177.25 67.80K
03/26/2024 $177.63 $177.69 $177.13 $177.25 96.30K
03/27/2024 $178.05 $179.94 $178.05 $179.90 80.80K
03/28/2024 $180.26 $180.98 $180.08 $180.47 134.90K
Vanguard S&P 500 Value (the Fund) is an open-end management investment company. The Fund seeks to track the performance of a benchmark index that measures the investment return of large-capitalization value stocks in the United States. The fund is designed to track the performance of the S&P 500A® Value Index, which represents the value companies of the S&P 500 Index. The index measures the performance of large-capitalization value stocks. As of Aug 31 2013, the Fund's investments portfolio was valued at $117,847,000.
Date Close
03/22/2024$177.53
03/25/2024$177.25
03/26/2024$177.25
03/27/2024$179.90
03/28/2024$180.47
VOOV is categorized under the Financials sector; below are some other companies in the same sector:

VOT Historical Stock Prices
VOX Historical Stock Prices
VOYA Historical Stock Prices
VPFG Historical Stock Prices
VPL Historical Stock Prices
VPU Historical Stock Prices
VPV Historical Stock Prices
VR Historical Stock Prices
VRD Historical Stock Prices
VRTA Historical Stock Prices

Email EnvelopeFree VOOV Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


VOOV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.