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 )

459.05 +3.95 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2022 337.30 341.16 333.95 338.27 7,340,465 -2.69(-0.79%)
Jun 29, 2022 341.74 342.64 339.18 340.96 3,871,028 +0.17(+0.05%)
Jun 28, 2022 349.71 352.39 340.80 340.80 9,061,134 -7.53(-2.16%)
Jun 27, 2022 350.61 350.75 347.27 348.32 4,744,922 -1.31(-0.37%)
Jun 24, 2022 341.89 349.65 341.84 349.63 5,620,453 +10.56(+3.11%)
Jun 23, 2022 337.62 339.54 334.23 339.08 6,901,678 +3.53(+1.05%)
Jun 22, 2022 332.23 339.45 331.80 335.55 5,010,754 -0.71(-0.21%)
Jun 21, 2022 333.31 337.50 333.23 336.26 5,793,920 +8.04(+2.45%)
Jun 17, 2022 327.60 331.06 324.64 328.22 7,294,133 +0.86(+0.26%)
Jun 16, 2022 330.68 331.03 324.94 327.37 9,080,259 -11.12(-3.29%)
Jun 15, 2022 336.83 342.68 332.12 338.49 8,119,149 +4.78(+1.43%)
Jun 14, 2022 336.40 337.32 330.76 333.71 7,807,831 -0.83(-0.25%)
Jun 13, 2022 339.06 340.73 333.18 334.54 10,705,795 -13.41(-3.85%)
Jun 10, 2022 352.48 353.22 347.92 347.95 7,855,902 -10.52(-2.93%)
Jun 09, 2022 365.41 367.54 358.39 358.47 3,103,724 -8.63(-2.35%)
Jun 08, 2022 369.55 371.23 366.40 367.11 3,537,629 -4.06(-1.09%)
Jun 07, 2022 364.36 371.59 363.92 371.17 2,727,254 +3.59(+0.98%)
Jun 06, 2022 370.35 371.93 366.54 367.57 2,737,399 +1.00(+0.27%)
Jun 03, 2022 368.19 369.64 365.64 366.57 2,832,704 -6.03(-1.62%)
Jun 02, 2022 365.57 372.69 363.43 372.60 3,367,263 +6.94(+1.90%)
Jun 01, 2022 370.62 371.62 363.33 365.66 4,364,289 -3.09(-0.84%)
May 31, 2022 369.28 371.83 366.07 368.75 5,159,616 -2.06(-0.56%)
May 27, 2022 364.14 370.87 364.01 370.81 4,027,798 +9.07(+2.51%)
May 26, 2022 355.90 363.36 355.72 361.74 4,372,715 +7.05(+1.99%)
May 25, 2022 350.16 356.59 349.90 354.69 5,872,228 +2.93(+0.83%)
May 24, 2022 350.46 352.75 345.46 351.75 5,731,528 -2.55(-0.72%)
May 23, 2022 350.69 355.04 348.52 354.31 5,398,984 +6.59(+1.90%)
May 20, 2022 351.00 351.53 339.69 347.71 9,003,378 +0.09(+0.03%)
May 19, 2022 346.89 351.80 345.60 347.62 6,582,541 -2.34(-0.67%)
May 18, 2022 360.30 360.47 348.66 349.96 7,144,536 -14.43(-3.96%)
May 17, 2022 362.90 364.75 359.43 364.40 4,645,053 +7.15(+2.00%)
May 16, 2022 357.12 360.66 354.93 357.25 4,859,637 -1.28(-0.36%)
May 13, 2022 354.23 359.91 353.17 358.53 5,536,876 +8.26(+2.36%)
May 12, 2022 347.53 353.28 343.83 350.27 7,903,802 -0.27(-0.08%)
May 11, 2022 355.43 360.67 349.90 350.54 8,262,176 -5.74(-1.61%)
May 10, 2022 361.19 362.47 352.46 356.28 8,133,139 +0.91(+0.26%)
May 09, 2022 361.64 362.80 354.00 355.37 11,110,684 -11.85(-3.23%)
May 06, 2022 367.13 370.30 362.21 367.21 8,195,619 -2.32(-0.63%)
May 05, 2022 378.99 379.07 365.58 369.54 10,867,872 -13.45(-3.51%)
May 04, 2022 372.31 383.55 369.33 382.99 7,582,685 +11.28(+3.03%)
May 03, 2022 370.63 373.97 369.06 371.71 5,772,904 +1.60(+0.43%)
May 02, 2022 367.88 371.26 361.61 370.11 11,053,392 +2.31(+0.63%)
Apr 29, 2022 378.21 380.18 367.13 367.80 8,465,922 -14.03(-3.67%)
Apr 28, 2022 377.05 383.53 372.82 381.82 7,241,890 +9.33(+2.51%)
Apr 27, 2022 372.46 377.56 370.52 372.49 6,601,799 +0.96(+0.26%)
Apr 26, 2022 380.13 380.31 371.43 371.53 8,742,311 -10.94(-2.86%)
Apr 25, 2022 378.21 382.71 373.92 382.46 8,429,797 +2.08(+0.55%)
Apr 22, 2022 390.11 390.31 379.84 380.38 6,514,413 -10.67(-2.73%)
Apr 21, 2022 400.51 401.77 390.23 391.06 4,802,458 -5.88(-1.48%)
Apr 20, 2022 398.99 399.55 395.93 396.94 5,210,204 -0.30(-0.08%)
Apr 19, 2022 390.99 397.97 390.77 397.24 3,953,924 +6.24(+1.60%)
Apr 18, 2022 389.99 392.58 388.91 391.00 4,430,390 +0.07(+0.02%)
Apr 14, 2022 395.98 397.01 390.76 390.93 3,846,491 -4.81(-1.21%)
Apr 13, 2022 390.98 396.45 390.89 395.74 4,483,736 +4.42(+1.13%)
Apr 12, 2022 395.60 397.91 389.81 391.32 6,809,810 -1.44(-0.37%)
Apr 11, 2022 396.74 397.28 392.30 392.76 3,439,086 -6.93(-1.73%)
Apr 08, 2022 399.99 402.29 398.18 399.68 4,893,852 -0.97(-0.24%)
Apr 07, 2022 397.81 402.37 396.00 400.65 5,099,315 +2.01(+0.50%)
Apr 06, 2022 398.93 400.78 395.90 398.64 5,699,644 -4.08(-1.01%)
Apr 05, 2022 406.51 408.70 401.59 402.72 4,230,487 -5.04(-1.24%)
Apr 04, 2022 404.46 407.87 403.75 407.76 5,267,095 +3.43(+0.85%)
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.