Vanguard S&P 500 Value ETF ( VOOV) - Price History
Monthly price history for VOOV (Vanguard S&P 500 Value ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $228.89 | $228.89 |
| July 2026 | $223.63 | $223.63 |
| June 2026 | $219.21 | $219.21 |
| May 2026 | $219.25 | $220.17 |
| April 2026 | $215.05 | $215.95 |
| March 2026 | $202.94 | $203.79 |
| February 2026 | $212.87 | $214.75 |
| January 2026 | $208.21 | $210.05 |
| December 2025 | $203.06 | $204.85 |
| November 2025 | $202.45 | $205.18 |
| October 2025 | $199.10 | $201.79 |
| September 2025 | $196.82 | $199.47 |
| August 2025 | $193.40 | $196.93 |
| July 2025 | $187.11 | $190.52 |
| June 2025 | $185.33 | $188.71 |
| May 2025 | $178.51 | $182.61 |
| April 2025 | $173.20 | $177.18 |
| March 2025 | $180.05 | $184.19 |
| February 2025 | $185.52 | $190.66 |
| January 2025 | $184.69 | $189.81 |
| December 2024 | $179.54 | $184.51 |
| November 2024 | $192.84 | $199.29 |
| October 2024 | $182.02 | $188.11 |
| September 2024 | $184.54 | $190.72 |
| August 2024 | $182.50 | $189.66 |
| July 2024 | $177.10 | $184.05 |
| June 2024 | $169.14 | $175.78 |
| May 2024 | $170.69 | $178.39 |
| April 2024 | $165.43 | $172.89 |
| March 2024 | $172.68 | $180.47 |
| February 2024 | $165.12 | $173.33 |
| January 2024 | $160.39 | $168.36 |
| December 2023 | $160.01 | $167.96 |
| November 2023 | $151.56 | $159.94 |
| October 2023 | $138.35 | $146 |
| September 2023 | $140.90 | $148.69 |
| August 2023 | $147.65 | $156.55 |
| July 2023 | $151.99 | $161.15 |
| June 2023 | $146.85 | $155.70 |
| May 2023 | $137.60 | $146.55 |
| April 2023 | $140.17 | $149.28 |
| March 2023 | $137.75 | $146.70 |
| February 2023 | $135.92 | $145.34 |
| January 2023 | $140.15 | $149.86 |
| December 2022 | $130.99 | $140.06 |
| November 2022 | $136.29 | $146.73 |
| October 2022 | $128.70 | $138.56 |
| September 2022 | $115.30 | $124.14 |
| August 2022 | $126.03 | $136.57 |
| July 2022 | $129.78 | $140.64 |
| June 2022 | $122.60 | $132.86 |
| May 2022 | $133.54 | $145.49 |
| April 2022 | $131.36 | $143.12 |
| March 2022 | $138.32 | $150.70 |
| February 2022 | $134.13 | $146.71 |
| January 2022 | $135.95 | $148.70 |
| December 2021 | $138.42 | $151.41 |
| November 2021 | $129.25 | $142.18 |
| October 2021 | $133.63 | $147 |
| September 2021 | $127.85 | $140.64 |
| August 2021 | $132.20 | $146.26 |
| July 2021 | $129.96 | $143.79 |
| June 2021 | $128.94 | $142.66 |
| May 2021 | $130.56 | $145.08 |
| April 2021 | $127.42 | $141.59 |
| March 2021 | $123 | $136.69 |
| February 2021 | $115.53 | $128.91 |
| January 2021 | $109.08 | $121.71 |
| December 2020 | $110.85 | $123.69 |
| November 2020 | $107.27 | $120.61 |
| October 2020 | $95.09 | $106.92 |
| September 2020 | $96.87 | $108.92 |
| August 2020 | $99.24 | $112.23 |
| July 2020 | $95.86 | $108.41 |
| June 2020 | $92.40 | $104.50 |
| May 2020 | $93.35 | $106.42 |
| April 2020 | $90.48 | $103.15 |
| March 2020 | $81.84 | $93.30 |
| February 2020 | $96.63 | $110.85 |
| January 2020 | $106.60 | $122.28 |
| December 2019 | $109.51 | $125.62 |
| November 2019 | $106.30 | $122.62 |
| October 2019 | $102.30 | $118.01 |
| September 2019 | $99.66 | $114.96 |
| August 2019 | $95.99 | $111.39 |
| July 2019 | $98.55 | $114.36 |
| June 2019 | $96.87 | $112.41 |
| May 2019 | $89.64 | $104.65 |
| April 2019 | $97.08 | $113.33 |
| March 2019 | $93.12 | $108.71 |
| February 2019 | $92.21 | $108.24 |
| January 2019 | $90.16 | $105.84 |
| December 2018 | $83.12 | $97.57 |
| November 2018 | $91.72 | $108.41 |
| October 2018 | $89.45 | $105.73 |
| September 2018 | $94.51 | $111.71 |
| August 2018 | $93.89 | $111.65 |
| July 2018 | $92.91 | $110.48 |
| June 2018 | $89.31 | $106.20 |
| May 2018 | $88.81 | $106.23 |
| April 2018 | $88.66 | $106.05 |
| March 2018 | $88.17 | $105.46 |
| February 2018 | $90.02 | $108.28 |
| January 2018 | $95.15 | $114.45 |
| December 2017 | $91.43 | $109.97 |
| November 2017 | $89.95 | $108.82 |
| October 2017 | $86.95 | $105.19 |
| September 2017 | $85.94 | $103.97 |
| August 2017 | $83.26 | $101.37 |
| July 2017 | $84.25 | $102.58 |
| June 2017 | $83.10 | $101.17 |
| May 2017 | $81.59 | $99.90 |
| April 2017 | $81.81 | $100.17 |
| March 2017 | $81.89 | $100.27 |
| February 2017 | $82.96 | $102.06 |
| January 2017 | $79.86 | $98.25 |
| December 2016 | $79.32 | $97.59 |
| November 2016 | $77.42 | $95.85 |
| October 2016 | $72.80 | $90.12 |
| September 2016 | $73.94 | $91.53 |
| August 2016 | $74.20 | $92.44 |
| July 2016 | $73.78 | $91.91 |
| June 2016 | $71.82 | $89.47 |
| May 2016 | $71.24 | $89.23 |
| April 2016 | $70.58 | $88.41 |
| March 2016 | $69.23 | $86.71 |
| February 2016 | $64.68 | $81.49 |
| January 2016 | $64.18 | $80.87 |
| December 2015 | $67.66 | $85.25 |
| November 2015 | $68.91 | $87.40 |
| October 2015 | $68.51 | $86.89 |
| September 2015 | $63.78 | $80.89 |
| August 2015 | $65.68 | $83.82 |
| July 2015 | $69.87 | $89.16 |
| June 2015 | $69.57 | $88.78 |
| May 2015 | $71.06 | $91.17 |
| April 2015 | $70.42 | $90.34 |
| March 2015 | $69.48 | $89.14 |
| February 2015 | $70.45 | $90.84 |
| January 2015 | $66.84 | $86.19 |
| December 2014 | $69.87 | $90.09 |
| November 2014 | $69.74 | $90.41 |
| October 2014 | $67.89 | $88.01 |
| September 2014 | $66.78 | $86.57 |
| August 2014 | $67.98 | $88.59 |
| July 2014 | $65.63 | $85.53 |
| June 2014 | $66.62 | $86.82 |
| May 2014 | $65.19 | $85.38 |
| April 2014 | $64.51 | $84.49 |
| March 2014 | $63.68 | $83.40 |
| February 2014 | $62.10 | $81.73 |
| January 2014 | $59.77 | $78.67 |
| December 2013 | $62.33 | $82.03 |
| November 2013 | $60.90 | $80.59 |
| October 2013 | $59.24 | $78.39 |
| September 2013 | $56.71 | $75.04 |
| August 2013 | $55.30 | $73.59 |
| July 2013 | $57.62 | $76.67 |
| June 2013 | $54.99 | $73.18 |
| May 2013 | $55.22 | $73.84 |
| April 2013 | $53.82 | $71.97 |
| March 2013 | $52.93 | $70.78 |
| February 2013 | $50.96 | $68.53 |
| January 2013 | $50.38 | $67.75 |
| December 2012 | $47.26 | $63.56 |
| November 2012 | $46.34 | $62.73 |
| October 2012 | $46.23 | $62.58 |
| September 2012 | $46.54 | $63 |
| August 2012 | $45.12 | $61.41 |
| July 2012 | $44.31 | $60.31 |
| June 2012 | $43.80 | $59.62 |
| May 2012 | $42.08 | $57.57 |
| April 2012 | $44.78 | $61.27 |
| March 2012 | $45.46 | $62.20 |
| February 2012 | $43.99 | $60.48 |
| January 2012 | $42.19 | $58 |
| December 2011 | $40.40 | $55.53 |
| November 2011 | $39.25 | $54.32 |
| October 2011 | $40.23 | $55.68 |
| September 2011 | $35.71 | $49.42 |
| August 2011 | $38.51 | $53.59 |
| July 2011 | $41.05 | $57.12 |
| June 2011 | $42.61 | $59.29 |
| May 2011 | $43.32 | $60.61 |
| April 2011 | $44.30 | $61.98 |
| March 2011 | $43.34 | $60.62 |
| February 2011 | $43.36 | $60.82 |
| January 2011 | $41.82 | $58.66 |
| December 2010 | $40.44 | $56.73 |
| November 2010 | $37.60 | $53.09 |
| October 2010 | $37.64 | $53.16 |
| September 2010 | $36.67 | $51.78 |
VOOV
Price: $228.89
52 week price:
Dividend Yield: 1.64%
5-year range yield:
Forward Dividend Yield: 1.61%
Payout Ratio: 55.81%
Dividend Per Share: 3.67 USD
Earnings Per Share: 9.00 USD
P/E Ratio: 23.70
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 211320
Market Capitalization: 6.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 9.17%
DGR5: 6.32%
DGR10: 4.69%