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 )

467.21 +4.63 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 252.49 252.96 249.80 251.56 7,838,142 -2.21(-0.87%)
Apr 29, 2020 252.39 255.24 251.38 253.78 7,185,906 +6.38(+2.58%)
Apr 28, 2020 251.92 252.21 247.04 247.40 6,207,257 -1.15(-0.46%)
Apr 27, 2020 246.77 249.50 246.35 248.55 4,131,347 +3.54(+1.45%)
Apr 24, 2020 242.99 245.53 241.05 245.01 5,064,730 +3.50(+1.45%)
Apr 23, 2020 242.76 245.72 241.30 241.50 8,131,032 -0.05(-0.02%)
Apr 22, 2020 240.95 243.21 239.68 241.55 5,979,865 +5.20(+2.20%)
Apr 21, 2020 239.46 240.63 235.46 236.35 6,928,116 -7.45(-3.06%)
Apr 20, 2020 244.54 247.79 243.54 243.80 6,890,778 -4.47(-1.80%)
Apr 17, 2020 247.05 248.64 244.40 248.28 7,154,923 +6.67(+2.76%)
Apr 16, 2020 241.59 242.33 238.66 241.61 6,471,224 +1.22(+0.51%)
Apr 15, 2020 240.24 241.96 238.39 240.39 5,188,247 -5.35(-2.18%)
Apr 14, 2020 243.22 246.41 242.25 245.74 7,036,830 +7.28(+3.05%)
Apr 13, 2020 239.83 240.12 234.87 238.46 8,138,663 -2.34(-0.97%)
Apr 09, 2020 240.28 243.36 238.41 240.80 9,356,813 +3.52(+1.48%)
Apr 08, 2020 231.91 238.33 229.85 237.27 7,372,253 +7.79(+3.39%)
Apr 07, 2020 237.26 238.09 229.30 229.49 13,727,737 +0.12(+0.05%)
Apr 06, 2020 223.18 231.03 222.21 229.36 8,070,430 +14.61(+6.80%)
Apr 03, 2020 217.03 219.17 212.23 214.75 5,829,202 -3.22(-1.48%)
Apr 02, 2020 212.22 218.67 211.65 217.98 6,936,453 +4.98(+2.34%)
Apr 01, 2020 214.66 217.61 211.09 212.99 14,551,907 -10.05(-4.51%)
Mar 31, 2020 225.52 227.87 221.74 223.04 11,007,521 -3.36(-1.49%)
Mar 30, 2020 221.25 227.07 219.42 226.41 9,255,781 +7.09(+3.23%)
Mar 27, 2020 219.16 225.70 217.24 219.31 11,860,459 -6.95(-3.07%)
Mar 26, 2020 215.54 227.40 215.54 226.26 13,157,825 +12.83(+6.01%)
Mar 25, 2020 211.91 221.81 207.50 213.44 12,592,893 +2.70(+1.28%)
Mar 24, 2020 203.80 211.25 202.33 210.73 13,955,918 +18.35(+9.54%)
Mar 23, 2020 197.44 198.52 188.88 192.39 14,982,773 -6.09(-3.07%)
Mar 20, 2020 209.84 211.50 197.83 198.48 12,245,559 -9.04(-4.36%)
Mar 19, 2020 205.72 212.85 199.77 207.52 13,201,264 +0.18(+0.09%)
Mar 18, 2020 203.51 211.67 196.19 207.34 21,393,536 -11.99(-5.47%)
Mar 17, 2020 210.73 220.34 204.00 219.33 16,034,355 +13.48(+6.55%)
Mar 16, 2020 209.89 221.11 205.45 205.85 18,331,774 -27.38(-11.74%)
Mar 13, 2020 226.66 233.37 214.83 233.23 20,740,114 +19.93(+9.34%)
Mar 12, 2020 221.27 229.50 212.67 213.31 26,176,806 -22.84(-9.67%)
Mar 11, 2020 241.73 242.73 233.22 236.14 12,214,128 -12.32(-4.96%)
Mar 10, 2020 245.33 248.46 235.46 248.46 11,536,835 +12.13(+5.13%)
Mar 09, 2020 237.89 244.66 235.44 236.34 17,491,692 -19.76(-7.72%)
Mar 06, 2020 252.47 257.29 249.92 256.10 7,114,266 -4.37(-1.68%)
Mar 05, 2020 262.76 265.68 258.36 260.46 6,601,819 -9.03(-3.35%)
Mar 04, 2020 263.63 269.65 261.26 269.49 5,595,118 +10.72(+4.14%)
Mar 03, 2020 266.55 270.28 256.25 258.77 10,419,142 -7.34(-2.76%)
Mar 02, 2020 256.86 266.27 253.56 266.11 13,221,646 +11.37(+4.46%)
Feb 28, 2020 248.72 255.84 245.84 254.74 24,880,890 -1.55(-0.60%)
Feb 27, 2020 263.01 266.68 256.25 256.28 15,864,813 -11.89(-4.43%)
Feb 26, 2020 270.55 273.99 267.62 268.17 10,918,726 -1.19(-0.44%)
Feb 25, 2020 279.10 279.57 268.44 269.36 9,004,158 -8.34(-3.00%)
Feb 24, 2020 278.38 280.65 276.70 277.70 7,550,181 -9.61(-3.34%)
Feb 21, 2020 289.01 289.27 286.50 287.31 2,857,291 -3.01(-1.04%)
Feb 20, 2020 290.93 291.72 287.48 290.32 4,919,174 -1.14(-0.39%)
Feb 19, 2020 291.00 292.09 290.71 291.46 2,395,306 +1.40(+0.48%)
Feb 18, 2020 289.89 290.43 288.75 290.07 3,200,584 -0.80(-0.27%)
Feb 14, 2020 290.70 290.91 289.67 290.87 1,746,484 +0.49(+0.17%)
Feb 13, 2020 289.29 291.28 289.06 290.38 2,174,677 -0.28(-0.10%)
Feb 12, 2020 290.19 290.86 289.82 290.66 2,211,857 +1.86(+0.64%)
Feb 11, 2020 289.60 290.31 288.36 288.80 2,598,513 +0.53(+0.18%)
Feb 10, 2020 285.34 288.31 285.31 288.28 2,388,101 +2.05(+0.72%)
Feb 07, 2020 286.69 287.41 285.67 286.22 2,399,335 -1.46(-0.51%)
Feb 06, 2020 287.60 287.87 286.67 287.69 2,044,508 +0.98(+0.34%)
Feb 05, 2020 286.29 286.93 284.86 286.71 3,249,267 +3.21(+1.13%)
Feb 04, 2020 282.63 284.26 282.31 283.51 2,442,021 +4.30(+1.54%)
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.