Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

524.91 +9.00 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.