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 )

515.91 -1.68 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
Dec 30, 2022 341.93 343.60 339.95 343.45 5,457,255 -0.95(-0.28%)
Dec 29, 2022 341.07 345.19 340.64 344.40 4,173,714 +6.00(+1.77%)
Dec 28, 2022 342.55 344.29 338.13 338.39 4,565,224 -4.20(-1.23%)
Dec 27, 2022 343.86 344.13 341.01 342.60 4,399,163 -1.37(-0.40%)
Dec 23, 2022 341.09 344.04 339.55 343.97 4,677,051 +1.92(+0.56%)
Dec 22, 2022 344.07 344.34 336.61 342.05 6,606,793 -4.88(-1.41%)
Dec 21, 2022 344.29 347.96 343.80 346.93 3,917,358 +5.11(+1.50%)
Dec 20, 2022 340.62 343.28 339.41 341.82 5,176,705 +0.52(+0.15%)
Dec 19, 2022 344.53 344.73 339.78 341.30 5,816,450 -2.97(-0.86%)
Dec 16, 2022 346.00 347.15 342.25 344.26 4,659,509 -4.15(-1.19%)
Dec 15, 2022 352.64 353.39 346.79 348.42 5,261,597 -8.78(-2.46%)
Dec 14, 2022 359.09 362.69 354.37 357.20 4,831,495 -2.17(-0.60%)
Dec 13, 2022 366.88 366.96 356.85 359.37 6,273,123 +2.64(+0.74%)
Dec 12, 2022 352.45 356.74 351.77 356.74 3,025,619 +5.02(+1.43%)
Dec 09, 2022 353.16 355.53 351.54 351.72 4,390,442 -2.59(-0.73%)
Dec 08, 2022 353.28 355.25 351.79 354.30 3,701,606 +2.77(+0.79%)
Dec 07, 2022 351.26 353.75 350.54 351.53 3,429,889 -0.68(-0.19%)
Dec 06, 2022 357.13 357.64 350.17 352.21 4,016,737 -5.17(-1.45%)
Dec 05, 2022 361.21 362.10 356.06 357.38 3,808,372 -6.48(-1.78%)
Dec 02, 2022 359.63 364.71 359.63 363.86 3,696,695 -0.52(-0.14%)
Dec 01, 2022 365.68 366.78 361.96 364.38 4,733,705 +0.05(+0.01%)
Nov 30, 2022 353.59 364.43 351.84 364.33 4,875,540 +10.88(+3.08%)
Nov 29, 2022 354.06 355.28 351.68 353.46 2,575,877 -0.62(-0.18%)
Nov 28, 2022 356.91 358.39 353.30 354.08 3,652,793 -5.69(-1.58%)
Nov 25, 2022 359.37 360.30 359.05 359.77 1,586,705 -0.04(-0.01%)
Nov 23, 2022 357.25 360.32 357.07 359.81 2,663,088 +2.24(+0.63%)
Nov 22, 2022 354.62 357.71 353.36 357.57 2,377,270 +4.70(+1.33%)
Nov 21, 2022 352.93 353.88 351.08 352.87 2,459,680 -1.25(-0.35%)
Nov 18, 2022 355.55 355.68 351.43 354.12 2,646,164 +1.56(+0.44%)
Nov 17, 2022 349.07 353.15 348.84 352.56 3,460,515 -1.02(-0.29%)
Nov 16, 2022 354.81 355.61 353.01 353.58 2,836,720 -2.70(-0.76%)
Nov 15, 2022 358.65 359.71 352.76 356.29 4,721,038 +2.92(+0.83%)
Nov 14, 2022 354.68 357.82 353.05 353.37 5,415,390 -2.86(-0.80%)
Nov 11, 2022 353.83 357.07 351.93 356.23 5,013,376 +3.38(+0.96%)
Nov 10, 2022 346.85 353.17 344.80 352.85 4,724,992 +18.31(+5.47%)
Nov 09, 2022 339.61 340.72 334.05 334.55 3,665,071 -6.97(-2.04%)
Nov 08, 2022 340.71 344.27 337.67 341.52 3,322,151 +1.85(+0.54%)
Nov 07, 2022 337.65 340.23 335.74 339.67 3,400,727 +3.23(+0.96%)
Nov 04, 2022 337.02 338.58 330.78 336.44 3,757,365 +4.86(+1.46%)
Nov 03, 2022 332.08 334.49 329.71 331.59 4,660,342 -3.57(-1.07%)
Nov 02, 2022 343.21 335.07 335.16 5,158,750 -8.77(-2.55%)
Nov 01, 2022 348.81 349.04 342.74 343.93 8,236,292 -1.39(-0.40%)
Oct 31, 2022 345.53 347.24 344.45 345.32 6,609,060 -2.36(-0.68%)
Oct 28, 2022 339.57 348.27 339.49 347.69 4,510,434 +7.93(+2.33%)
Oct 27, 2022 342.50 344.20 339.14 339.76 4,258,151 -1.83(-0.54%)
Oct 26, 2022 341.19 346.51 340.94 341.59 4,399,762 -2.57(-0.75%)
Oct 25, 2022 338.61 344.43 338.59 344.16 5,344,600 +5.51(+1.63%)
Oct 24, 2022 336.08 339.76 333.57 338.65 5,796,042 +4.08(+1.22%)
Oct 21, 2022 326.40 335.05 325.07 334.57 4,484,183 +7.85(+2.40%)
Oct 20, 2022 329.00 333.13 325.96 326.72 3,551,083 -2.70(-0.82%)
Oct 19, 2022 329.85 332.40 326.81 329.43 4,522,790 -2.30(-0.69%)
Oct 18, 2022 335.33 335.64 328.61 331.72 5,015,241 +3.86(+1.18%)
Oct 17, 2022 325.50 328.93 325.39 327.86 3,991,514 +8.12(+2.54%)
Oct 14, 2022 329.44 330.96 319.13 319.74 5,020,234 -7.36(-2.25%)
Oct 13, 2022 312.14 328.52 311.20 327.10 6,572,835 +8.35(+2.62%)
Oct 12, 2022 320.22 321.62 318.56 318.75 3,324,091 -0.99(-0.31%)
Oct 11, 2022 320.27 324.51 317.99 319.75 5,104,479 -2.12(-0.66%)
Oct 10, 2022 325.40 325.59 319.75 321.87 4,042,250 -2.42(-0.75%)
Oct 07, 2022 329.88 330.14 322.66 324.29 5,312,228 -9.37(-2.81%)
Oct 06, 2022 335.82 338.54 333.20 333.66 3,983,830 -3.55(-1.05%)
Oct 05, 2022 333.81 339.19 331.62 337.21 4,881,434 -0.58(-0.17%)
Oct 04, 2022 332.86 337.91 332.85 337.79 5,248,728 +9.95(+3.04%)
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.