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 )

523.88 -1.03 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 30, 2014 149.78 150.23 149.62 150.11 1,028,757 +0.20(+0.13%)
May 29, 2014 149.49 149.91 149.11 149.91 636,338 +0.85(+0.57%)
May 28, 2014 149.23 149.46 148.87 149.06 1,165,410 -0.15(-0.10%)
May 27, 2014 148.87 149.26 148.79 149.22 1,046,737 +0.88(+0.59%)
May 23, 2014 147.87 148.34 148.34 148.34 722,033 +0.43(+0.29%)
May 22, 2014 147.39 147.98 147.14 147.91 870,926 +0.58(+0.40%)
May 21, 2014 146.55 147.41 146.50 147.33 1,165,925 +1.27(+0.87%)
May 20, 2014 146.97 146.99 145.74 146.06 787,253 -0.97(-0.66%)
May 19, 2014 146.22 147.18 146.08 147.03 1,090,185 +0.50(+0.34%)
May 16, 2014 146.07 146.55 145.48 146.53 822,780 +0.57(+0.39%)
May 15, 2014 147.01 147.03 145.28 145.96 3,753,217 -1.33(-0.90%)
May 14, 2014 147.87 147.92 147.09 147.29 1,570,953 -0.71(-0.48%)
May 13, 2014 148.02 148.36 147.85 148.00 1,170,069 +0.14(+0.09%)
May 12, 2014 147.06 147.92 147.06 147.87 917,360 +1.39(+0.95%)
May 09, 2014 146.22 146.49 145.56 146.48 1,123,667 +0.26(+0.17%)
May 08, 2014 146.21 147.26 145.76 146.22 1,635,544 -0.18(-0.12%)
May 07, 2014 146.01 146.43 144.91 146.40 1,365,066 +0.86(+0.59%)
May 06, 2014 146.47 146.56 145.48 145.54 667,691 -1.27(-0.87%)
May 05, 2014 145.81 146.85 145.41 146.82 932,222 +0.31(+0.21%)
May 02, 2014 146.72 147.31 146.29 146.51 887,739 -0.24(-0.16%)
May 01, 2014 146.67 147.12 146.27 146.75 733,848 +0.01(+0.01%)
Apr 30, 2014 146.03 146.84 145.82 146.74 711,700 +0.46(+0.31%)
Apr 29, 2014 146.06 146.49 145.76 146.28 1,253,701 +0.70(+0.48%)
Apr 28, 2014 145.72 146.21 144.11 145.59 760,539 +0.44(+0.30%)
Apr 25, 2014 145.86 145.93 144.81 145.14 1,597,116 -1.17(-0.80%)
Apr 24, 2014 146.78 146.78 145.65 146.32 639,708 +0.32(+0.22%)
Apr 23, 2014 146.32 146.38 145.94 145.99 852,131 -0.35(-0.24%)
Apr 22, 2014 145.88 146.77 145.81 146.34 1,238,884 +0.64(+0.44%)
Apr 21, 2014 145.26 145.75 145.10 145.71 946,083 +0.54(+0.37%)
Apr 17, 2014 144.84 145.17 145.17 145.17 1,088,519 +0.17(+0.12%)
Apr 16, 2014 144.47 145.01 143.85 145.00 2,834,477 +1.51(+1.05%)
Apr 15, 2014 142.82 143.58 141.42 143.49 2,540,374 +0.99(+0.69%)
Apr 14, 2014 142.48 142.84 141.36 142.50 1,713,148 +1.14(+0.81%)
Apr 11, 2014 141.92 142.83 141.33 141.36 2,072,846 -1.28(-0.90%)
Apr 10, 2014 145.75 145.81 142.52 142.64 1,513,576 -3.11(-2.14%)
Apr 09, 2014 144.61 145.78 144.21 145.76 904,251 +1.56(+1.08%)
Apr 08, 2014 143.51 144.44 143.03 144.20 2,427,436 +0.59(+0.41%)
Apr 07, 2014 144.85 145.09 143.32 143.60 1,934,750 -1.56(-1.08%)
Apr 04, 2014 147.75 147.79 144.99 145.17 2,670,800 -1.77(-1.20%)
Apr 03, 2014 147.37 147.41 146.51 146.94 844,847 -0.23(-0.16%)
Apr 02, 2014 146.85 147.34 146.58 147.17 2,320,340 +0.50(+0.34%)
Apr 01, 2014 146.13 146.74 146.04 146.67 1,274,318 +0.98(+0.67%)
Mar 31, 2014 145.43 145.89 145.28 145.69 963,166 +1.23(+0.85%)
Mar 28, 2014 144.23 145.21 144.12 144.46 645,599 +0.64(+0.44%)
Mar 27, 2014 143.96 144.35 143.25 143.82 1,153,418 -0.29(-0.20%)
Mar 26, 2014 145.72 145.94 144.07 144.11 1,359,097 -1.07(-0.74%)
Mar 25, 2014 145.20 145.60 144.35 145.18 1,413,879 +0.71(+0.49%)
Mar 24, 2014 145.55 145.72 143.83 144.47 2,358,054 -1.28(-0.88%)
Mar 21, 2014 146.93 147.25 145.59 145.75 970,571 -0.48(-0.33%)
Mar 20, 2014 145.12 146.38 144.85 146.23 962,296 +0.82(+0.57%)
Mar 19, 2014 146.27 146.44 144.53 145.41 1,371,900 -0.80(-0.55%)
Mar 18, 2014 145.45 146.39 145.33 146.21 917,134 +1.03(+0.71%)
Mar 17, 2014 144.59 145.50 144.53 145.18 1,993,965 +1.29(+0.90%)
Mar 14, 2014 143.99 144.73 143.69 143.89 1,556,609 -0.42(-0.29%)
Mar 13, 2014 146.36 146.44 143.87 144.30 1,951,692 -1.62(-1.11%)
Mar 12, 2014 145.16 145.94 144.85 145.92 1,251,123 +0.10(+0.07%)
Mar 11, 2014 146.86 147.02 145.53 145.82 1,112,167 -0.81(-0.55%)
Mar 10, 2014 146.44 146.65 145.79 146.62 1,041,197 +0.02(+0.02%)
Mar 07, 2014 147.16 147.20 146.06 146.60 1,417,990 -0.03(-0.02%)
Mar 06, 2014 146.70 146.95 146.40 146.63 1,219,337 +0.47(+0.32%)
Mar 05, 2014 146.24 146.50 146.06 146.16 1,156,262 +0.02(+0.02%)
Mar 04, 2014 145.53 146.44 145.50 146.14 1,507,282 +2.06(+1.43%)
Mar 03, 2014 143.85 144.45 143.16 144.08 2,629,763 -1.00(-0.69%)
Feb 28, 2014 144.73 145.79 144.17 145.08 1,004,291 +0.32(+0.22%)
Feb 27, 2014 143.82 144.77 143.66 144.75 1,216,194 +0.80(+0.56%)
Feb 26, 2014 144.19 144.57 143.61 143.95 833,941 +0.00(+0.00%)
Feb 25, 2014 144.18 144.57 143.55 143.95 1,177,362 -0.05(-0.04%)
Feb 24, 2014 143.60 145.02 143.32 144.00 1,151,044 +0.68(+0.48%)
Feb 21, 2014 143.71 144.04 143.20 143.32 830,571 -0.07(-0.05%)
Feb 20, 2014 142.78 143.75 142.27 143.39 1,270,272 +0.81(+0.57%)
Feb 19, 2014 143.20 144.10 142.48 142.59 2,267,655 -0.99(-0.69%)
Feb 18, 2014 143.47 143.72 143.07 143.57 1,381,165 +0.21(+0.15%)
Feb 14, 2014 142.47 143.36 143.36 143.36 1,078,757 +0.76(+0.53%)
Feb 13, 2014 140.88 142.70 140.88 142.60 1,572,042 +0.70(+0.49%)
Feb 12, 2014 141.98 142.41 141.55 141.91 2,181,769 +0.13(+0.09%)
Feb 11, 2014 140.39 142.10 140.26 141.78 1,760,942 +1.55(+1.10%)
Feb 10, 2014 139.98 140.25 139.61 140.23 1,102,539 +0.22(+0.16%)
Feb 07, 2014 138.90 140.10 138.46 140.01 1,479,825 +1.79(+1.29%)
Feb 06, 2014 136.81 138.24 136.79 138.22 1,304,611 +1.79(+1.31%)
Feb 05, 2014 136.12 136.74 135.34 136.43 2,001,056 -0.20(-0.14%)
Feb 04, 2014 136.28 136.96 135.81 136.62 1,313,369 +0.92(+0.68%)
Feb 03, 2014 138.61 138.94 135.41 135.71 3,492,446 -3.04(-2.19%)
Jan 31, 2014 137.87 139.65 137.82 138.74 1,554,980 -0.87(-0.62%)
Jan 30, 2014 139.34 140.05 138.87 139.61 2,454,297 +1.55(+1.12%)
Jan 29, 2014 138.38 139.07 137.80 138.06 1,583,551 -1.45(-1.04%)
Jan 28, 2014 138.79 139.65 138.74 139.51 1,255,075 +0.86(+0.62%)
Jan 27, 2014 139.50 139.82 137.98 138.66 3,389,771 -0.68(-0.49%)
Jan 24, 2014 141.45 141.50 139.33 139.34 2,151,471 -3.06(-2.15%)
Jan 23, 2014 142.85 142.85 141.64 142.40 1,521,871 -1.16(-0.81%)
Jan 22, 2014 143.74 143.76 143.26 143.55 883,561 +0.09(+0.06%)
Jan 21, 2014 143.88 143.93 142.59 143.47 1,606,770 +0.45(+0.32%)
Jan 17, 2014 143.44 143.02 143.02 143.02 1,063,585 -0.62(-0.43%)
Jan 16, 2014 143.54 143.69 143.20 143.64 915,097 -0.22(-0.15%)
Jan 15, 2014 143.05 144.06 143.34 143.86 1,109,172 +0.81(+0.56%)
Jan 14, 2014 142.01 143.14 141.74 143.05 1,018,527 +1.47(+1.04%)
Jan 13, 2014 143.09 143.47 141.27 141.58 1,574,119 -1.82(-1.27%)
Jan 10, 2014 143.31 143.48 142.55 143.40 1,164,630 +0.33(+0.23%)
Jan 09, 2014 143.41 143.42 142.41 143.07 1,313,941 +0.08(+0.06%)
Jan 08, 2014 142.90 143.18 142.46 142.98 3,701,799 +0.06(+0.04%)
Jan 07, 2014 142.61 143.15 142.53 142.93 969,795 +0.88(+0.62%)
Jan 06, 2014 142.93 142.98 141.84 142.04 1,574,862 -0.36(-0.25%)
Jan 03, 2014 142.74 143.02 142.27 142.40 2,012,593 -0.13(-0.09%)
Jan 02, 2014 143.29 143.36 142.16 142.53 1,939,852 -1.29(-0.90%)
Dec 31, 2013 143.40 143.82 143.82 143.82 910,804 +0.66(+0.46%)
Dec 30, 2013 143.23 143.32 143.01 143.15 1,306,694 -0.06(-0.04%)
Dec 27, 2013 143.45 143.49 143.07 143.21 1,093,453 +0.01(+0.01%)
Dec 26, 2013 142.80 143.29 142.80 143.21 1,138,592 +0.66(+0.47%)
Dec 24, 2013 142.19 142.56 142.18 142.54 688,867 -1.11(-0.77%)
Dec 23, 2013 142.90 143.65 142.63 143.65 1,740,920 +1.50(+1.06%)
Dec 20, 2013 141.52 142.54 141.51 142.14 1,533,054 +0.72(+0.51%)
Dec 19, 2013 141.16 141.54 140.77 141.43 1,461,677 -0.13(-0.09%)
Dec 18, 2013 139.37 141.57 137.75 141.56 3,653,406 +2.42(+1.74%)
Dec 17, 2013 139.73 139.75 138.85 139.13 1,740,400 -0.49(-0.35%)
Dec 16, 2013 139.42 140.05 139.35 139.63 2,161,862 +0.88(+0.64%)
Dec 13, 2013 139.03 139.17 138.49 138.74 2,530,507 -0.04(-0.03%)
Dec 12, 2013 139.14 139.31 138.48 138.78 4,061,372 -0.46(-0.33%)
Dec 11, 2013 140.88 140.88 139.05 139.24 1,269,443 -1.60(-1.14%)
Dec 10, 2013 141.00 141.28 140.72 140.84 2,055,452 -0.48(-0.34%)
Dec 09, 2013 141.35 141.50 141.13 141.33 1,865,747 +0.32(+0.23%)
Dec 06, 2013 140.76 141.07 140.34 141.00 1,421,612 +1.58(+1.13%)
Dec 05, 2013 139.78 139.99 139.27 139.42 1,374,358 -0.54(-0.38%)
Dec 04, 2013 139.52 140.58 138.92 139.96 1,616,086 -0.16(-0.11%)
Dec 03, 2013 140.20 140.66 139.57 140.12 1,266,599 -0.54(-0.39%)
Dec 02, 2013 141.10 141.33 140.42 140.66 1,657,203 -0.22(-0.16%)
Nov 29, 2013 141.22 141.57 140.84 140.88 722,595 -0.20(-0.14%)
Nov 27, 2013 140.88 141.17 140.72 141.09 971,804 +0.38(+0.27%)
Nov 26, 2013 140.79 141.15 140.54 140.71 909,159 -0.07(-0.05%)
Nov 25, 2013 141.08 141.11 140.51 140.77 952,725 -0.09(-0.06%)
Nov 22, 2013 140.21 140.86 140.05 140.86 1,652,765 +0.71(+0.51%)
Nov 21, 2013 139.44 140.25 139.34 140.15 2,495,289 +1.09(+0.78%)
Nov 20, 2013 139.73 140.12 138.66 139.06 1,726,586 -0.44(-0.32%)
Nov 19, 2013 139.68 140.10 139.22 139.50 1,360,223 -0.27(-0.20%)
Nov 18, 2013 140.53 140.60 139.45 139.77 1,552,263 -0.52(-0.37%)
Nov 15, 2013 139.86 140.29 139.71 140.29 835,393 +0.60(+0.43%)
Nov 14, 2013 139.11 139.76 138.86 139.69 2,023,631 +1.84(+1.33%)
Nov 12, 2013 137.81 138.14 137.38 137.85 1,093,317 -0.25(-0.18%)
Nov 11, 2013 137.98 138.27 137.81 138.10 1,305,234 -0.03(-0.02%)
Nov 08, 2013 136.22 138.12 136.19 138.12 1,916,508 +1.87(+1.37%)
Nov 07, 2013 138.29 138.37 136.12 136.25 1,460,887 -1.77(-1.28%)
Nov 06, 2013 137.92 138.24 137.51 138.02 1,783,249 +0.64(+0.46%)
Nov 05, 2013 137.18 137.66 136.75 137.38 1,348,984 -0.42(-0.30%)
Nov 04, 2013 137.66 137.80 137.21 137.80 3,458,879 +0.62(+0.45%)
Nov 01, 2013 137.13 137.55 136.49 137.18 1,577,533 +0.39(+0.29%)
Oct 31, 2013 137.23 137.77 136.72 136.79 1,690,649 -0.51(-0.37%)
Oct 30, 2013 138.19 138.27 136.83 137.30 3,954,271 -0.77(-0.56%)
Oct 29, 2013 137.56 138.07 137.39 138.07 993,307 +0.84(+0.61%)
Oct 28, 2013 137.02 137.46 136.85 137.23 1,357,981 +0.17(+0.12%)
Oct 25, 2013 136.72 137.06 136.45 137.06 1,199,320 +0.63(+0.46%)
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.