Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VOOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 175.35 | -0.46 | -0.26% | 175.11 | 175.43 | 174.1754 | 90,283 |
| Jun 13 2024 | 175.81 | -0.42 | -0.24% | 176.06 | 176.06 | 174.785 | 54,486 |
| Jun 12 2024 | 176.23 | -0.30 | -0.17% | 178.09 | 178.09 | 175.95 | 75,045 |
| Jun 11 2024 | 176.53 | -1.08 | -0.61% | 176.84 | 176.84 | 175.57 | 69,627 |
| Jun 10 2024 | 177.61 | 0.44 | 0.25% | 177.03 | 177.61 | 176.47 | 54,189 |
| Jun 07 2024 | 177.17 | -0.28 | -0.16% | 177.16 | 178.335 | 176.85 | 52,550 |
| Jun 06 2024 | 177.45 | -0.21 | -0.12% | 177.42 | 178.00 | 177.01 | 66,304 |
| Jun 05 2024 | 177.66 | 0.62 | 0.35% | 177.55 | 177.66 | 176.31 | 66,319 |
| Jun 04 2024 | 177.04 | -0.24 | -0.14% | 176.68 | 177.425 | 176.23 | 105,106 |
| Jun 03 2024 | 177.28 | -1.11 | -0.62% | 178.21 | 178.21 | 176.12 | 95,390 |
| May 31 2024 | 178.39 | 3.27 | 1.87% | 175.66 | 178.39 | 175.47 | 55,953 |
| May 30 2024 | 175.12 | 0.96 | 0.55% | 174.12 | 175.30 | 174.12 | 68,260 |
| May 29 2024 | 174.16 | -1.91 | -1.08% | 174.85 | 174.85 | 174.07 | 145,767 |
| May 28 2024 | 176.07 | -1.23 | -0.69% | 177.30 | 177.30 | 175.50 | 65,249 |
| May 24 2024 | 177.30 | 0.59 | 0.33% | 177.23 | 177.78 | 177.1775 | 56,374 |
| May 23 2024 | 176.71 | -2.56 | -1.43% | 179.36 | 179.36 | 176.60 | 60,449 |
| May 22 2024 | 179.27 | -0.48 | -0.27% | 179.44 | 179.955 | 178.85 | 55,759 |
| May 21 2024 | 179.75 | 0.24 | 0.13% | 179.50 | 179.88 | 179.315 | 46,806 |
| May 20 2024 | 179.51 | -0.98 | -0.54% | 180.58 | 180.595 | 179.4811 | 52,149 |
| May 17 2024 | 180.49 | 0.50 | 0.28% | 180.02 | 180.58 | 179.8146 | 43,681 |
| May 16 2024 | 179.99 | 0.11 | 0.06% | 180.05 | 180.54 | 179.88 | 74,866 |
| May 15 2024 | 179.88 | 1.38 | 0.77% | 179.40 | 180.00 | 179.1001 | 93,045 |
| May 14 2024 | 178.50 | 0.47 | 0.26% | 178.44 | 178.904 | 177.8477 | 74,023 |
| May 13 2024 | 178.03 | -0.18 | -0.10% | 178.61 | 179.20 | 178.00 | 56,039 |
| May 10 2024 | 178.21 | 0.47 | 0.26% | 178.20 | 178.32 | 177.88 | 71,738 |
| May 09 2024 | 177.74 | 1.71 | 0.97% | 176.18 | 177.74 | 176.12 | 78,003 |
| May 08 2024 | 176.03 | 0.09 | 0.05% | 175.62 | 176.30 | 175.58 | 114,794 |
| May 07 2024 | 175.94 | 0.60 | 0.34% | 175.66 | 176.2085 | 175.66 | 73,758 |
| May 06 2024 | 175.34 | 1.08 | 0.62% | 175.14 | 175.385 | 174.6901 | 67,097 |
| May 03 2024 | 174.26 | 0.87 | 0.50% | 174.62 | 174.76 | 173.47 | 62,512 |
| May 02 2024 | 173.39 | 1.00 | 0.58% | 173.60 | 173.745 | 172.375 | 62,241 |
| May 01 2024 | 172.39 | -0.50 | -0.29% | 172.58 | 174.30 | 172.18 | 74,100 |
| Apr 30 2024 | 172.89 | -2.15 | -1.23% | 174.42 | 174.42 | 172.86 | 209,312 |
| Apr 29 2024 | 175.04 | 0.97 | 0.56% | 174.52 | 175.13 | 174.36 | 69,040 |
| Apr 26 2024 | 174.07 | -0.35 | -0.20% | 173.91 | 174.6999 | 173.91 | 56,005 |
| Apr 25 2024 | 174.42 | -0.57 | -0.33% | 174.25 | 174.78 | 173.19 | 65,448 |
| Apr 24 2024 | 174.99 | -0.08 | -0.05% | 174.56 | 175.22 | 174.16 | 72,138 |
| Apr 23 2024 | 175.07 | 1.24 | 0.71% | 174.38 | 175.32 | 174.09 | 69,913 |
| Apr 22 2024 | 173.83 | 1.43 | 0.83% | 173.14 | 174.6449 | 172.34 | 113,875 |
| Apr 19 2024 | 172.40 | 1.40 | 0.82% | 171.41 | 172.60 | 171.41 | 78,263 |
| Apr 18 2024 | 171.00 | 0.13 | 0.08% | 171.31 | 172.06 | 170.74 | 78,520 |
| Apr 17 2024 | 170.87 | 0.03 | 0.02% | 171.52 | 171.77 | 170.2551 | 150,053 |
| Apr 16 2024 | 170.84 | -0.96 | -0.56% | 172.01 | 172.01 | 170.6514 | 76,768 |
| Apr 15 2024 | 171.80 | -0.79 | -0.46% | 174.21 | 174.63 | 171.41 | 75,370 |
| Apr 12 2024 | 172.59 | -2.59 | -1.48% | 174.51 | 174.5819 | 172.20 | 82,777 |
| Apr 11 2024 | 175.18 | -0.58 | -0.33% | 176.21 | 176.21 | 174.31 | 70,573 |
| Apr 10 2024 | 175.76 | -2.40 | -1.35% | 176.25 | 176.5978 | 174.92 | 86,866 |
| Apr 09 2024 | 178.16 | 0.48 | 0.27% | 178.04 | 178.251 | 176.76 | 58,085 |
| Apr 08 2024 | 177.68 | 0.21 | 0.12% | 177.63 | 178.06 | 177.4201 | 57,707 |
| Apr 05 2024 | 177.47 | 0.99 | 0.56% | 176.60 | 177.89 | 176.36 | 86,207 |
| Apr 04 2024 | 176.48 | -1.65 | -0.93% | 179.11 | 179.39 | 176.12 | 97,883 |
| Apr 03 2024 | 178.13 | -0.28 | -0.16% | 178.19 | 178.562 | 177.7747 | 67,217 |
| Apr 02 2024 | 178.41 | -1.05 | -0.59% | 178.78 | 178.78 | 177.9397 | 92,725 |
| Apr 01 2024 | 179.46 | -1.01 | -0.56% | 180.84 | 180.85 | 179.4533 | 125,793 |
| Mar 28 2024 | 180.47 | 0.57 | 0.32% | 180.26 | 180.98 | 180.08 | 133,184 |
| Mar 27 2024 | 179.90 | 2.77 | 1.56% | 178.05 | 179.94 | 178.05 | 80,391 |
| Mar 26 2024 | 177.13 | -0.12 | -0.07% | 177.63 | 177.685 | 177.13 | 96,312 |
| Mar 25 2024 | 177.25 | -0.28 | -0.16% | 177.52 | 177.91 | 177.1387 | 67,819 |
| Mar 22 2024 | 177.53 | -1.74 | -0.97% | 178.72 | 178.7747 | 177.47 | 101,207 |
| Mar 21 2024 | 179.27 | 1.03 | 0.58% | 179.00 | 179.8386 | 178.885 | 75,211 |
| Mar 20 2024 | 178.24 | 1.10 | 0.62% | 176.97 | 178.43 | 176.72 | 63,463 |
| Mar 19 2024 | 177.14 | 0.84 | 0.48% | 176.22 | 177.19 | 176.13 | 79,219 |
