Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 ETF Vanguard (NY: VOO )

459.69 -0.30 (-0.07%)
Streaming Delayed Price Updated: 1:16 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 260.61 260.61 258.56 259.86 2,479,017 -0.84(-0.32%)
Oct 30, 2019 259.99 260.93 258.77 260.70 1,949,002 +0.91(+0.35%)
Oct 29, 2019 259.65 260.68 259.52 259.79 1,714,661 -0.17(-0.06%)
Oct 28, 2019 259.55 260.35 259.55 259.95 1,931,809 +1.50(+0.58%)
Oct 25, 2019 256.86 258.92 256.81 258.45 5,897,909 +1.07(+0.42%)
Oct 24, 2019 257.84 257.95 256.60 257.38 2,381,905 +0.42(+0.16%)
Oct 23, 2019 256.00 257.00 255.78 256.96 1,391,982 +0.76(+0.30%)
Oct 22, 2019 257.57 257.79 256.10 256.20 1,717,851 -0.90(-0.35%)
Oct 21, 2019 256.60 257.22 256.15 257.11 3,235,404 +1.78(+0.70%)
Oct 18, 2019 255.95 256.52 254.51 255.33 1,237,851 -1.05(-0.41%)
Oct 17, 2019 256.77 257.22 255.78 256.38 3,326,499 +0.69(+0.27%)
Oct 16, 2019 255.68 256.30 255.26 255.69 1,236,372 -0.40(-0.16%)
Oct 15, 2019 254.56 256.78 254.47 256.09 1,922,832 +2.45(+0.97%)
Oct 14, 2019 253.56 254.17 253.27 253.64 1,303,981 -0.23(-0.09%)
Oct 11, 2019 253.84 255.94 253.69 253.87 3,014,020 +2.62(+1.04%)
Oct 10, 2019 249.48 252.07 249.32 251.25 1,688,364 +1.70(+0.68%)
Oct 09, 2019 249.51 250.43 248.52 249.55 2,107,927 +2.31(+0.93%)
Oct 08, 2019 249.35 250.04 247.18 247.25 2,314,908 -3.90(-1.55%)
Oct 07, 2019 251.47 252.97 250.86 251.15 1,960,237 -1.08(-0.43%)
Oct 04, 2019 249.51 252.41 249.42 252.23 2,046,077 +3.45(+1.39%)
Oct 03, 2019 246.61 248.83 244.04 248.78 3,209,211 +1.96(+0.79%)
Oct 02, 2019 249.77 249.77 245.59 246.82 4,788,014 -4.43(-1.76%)
Oct 01, 2019 255.09 255.69 251.04 251.25 3,996,802 -3.06(-1.20%)
Sep 30, 2019 253.58 254.93 253.56 254.31 2,932,968 +1.25(+0.49%)
Sep 27, 2019 255.21 255.23 251.63 253.06 3,042,533 -1.43(-0.56%)
Sep 26, 2019 255.00 255.20 253.14 254.49 2,524,803 -0.50(-0.20%)
Sep 25, 2019 253.55 255.41 252.18 254.99 2,854,344 +1.55(+0.61%)
Sep 24, 2019 256.55 256.88 252.60 253.44 5,523,075 -2.12(-0.83%)
Sep 23, 2019 254.95 256.17 254.71 255.56 1,394,527 +0.18(+0.07%)
Sep 20, 2019 257.36 257.57 254.87 255.38 2,221,896 -1.37(-0.54%)
Sep 19, 2019 257.19 258.10 256.48 256.75 2,447,918 -0.06(-0.02%)
Sep 18, 2019 256.26 256.89 254.36 256.81 2,186,819 +0.16(+0.06%)
Sep 17, 2019 255.76 256.71 255.65 256.65 1,929,335 +0.70(+0.27%)
Sep 16, 2019 255.69 256.36 255.37 255.96 1,542,638 -0.84(-0.33%)
Sep 13, 2019 257.39 257.69 256.40 256.80 2,468,750 -0.06(-0.03%)
Sep 12, 2019 256.92 257.93 256.21 256.87 2,620,478 +0.75(+0.29%)
Sep 11, 2019 254.54 256.11 253.94 256.11 2,235,547 +1.83(+0.72%)
Sep 10, 2019 253.58 254.29 252.43 254.28 2,014,413 +0.05(+0.02%)
Sep 09, 2019 255.15 255.17 253.44 254.23 2,324,746 +0.07(+0.03%)
Sep 06, 2019 254.34 254.77 253.65 254.16 2,036,541 +0.19(+0.07%)
Sep 05, 2019 253.08 254.81 252.97 253.98 1,892,049 +3.31(+1.32%)
Sep 04, 2019 250.00 250.75 249.28 250.66 1,601,001 +2.66(+1.07%)
Sep 03, 2019 247.75 248.65 246.68 248.01 3,629,216 -1.38(-0.55%)
Aug 30, 2019 250.83 250.89 248.52 249.39 4,533,725 -0.10(-0.04%)
Aug 29, 2019 248.75 249.98 247.81 249.49 3,370,435 +3.20(+1.30%)
Aug 28, 2019 243.94 246.47 243.26 246.29 3,365,570 +1.70(+0.69%)
Aug 27, 2019 246.90 247.22 243.92 244.59 2,682,998 -0.97(-0.39%)
Aug 26, 2019 244.94 245.56 243.51 245.56 2,440,393 +2.69(+1.11%)
Aug 23, 2019 248.08 249.61 241.71 242.86 4,541,048 -6.40(-2.57%)
Aug 22, 2019 250.02 250.61 247.63 249.26 2,028,770 -0.09(-0.04%)
Aug 21, 2019 249.37 249.70 248.76 249.35 2,166,044 +2.01(+0.81%)
Aug 20, 2019 248.82 249.29 247.25 247.35 2,008,801 -1.93(-0.77%)
Aug 19, 2019 249.17 249.89 248.50 249.28 1,541,499 +3.03(+1.23%)
Aug 16, 2019 244.26 246.68 244.21 246.25 2,621,364 +3.56(+1.47%)
Aug 15, 2019 242.91 243.51 240.79 242.70 2,996,918 +0.76(+0.31%)
Aug 14, 2019 245.64 246.19 241.94 241.94 4,689,316 -7.51(-3.01%)
Aug 13, 2019 245.32 250.78 245.04 249.45 3,666,862 +3.79(+1.54%)
Aug 12, 2019 247.20 247.71 244.72 245.66 2,061,487 -2.90(-1.17%)
Aug 09, 2019 249.50 250.03 246.98 248.56 2,817,705 -1.74(-0.70%)
Aug 08, 2019 246.98 250.31 246.42 250.30 3,897,543 +4.79(+1.95%)
Aug 07, 2019 242.48 246.26 240.47 245.51 4,587,379 +0.17(+0.07%)
Aug 06, 2019 243.75 245.56 242.38 245.34 4,697,063 +3.12(+1.29%)
Aug 05, 2019 245.65 245.75 240.20 242.22 7,902,286 -7.36(-2.95%)
Aug 02, 2019 250.59 250.76 248.04 249.59 5,719,311 -1.84(-0.73%)
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.