Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.70 -0.06 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 365.43 370.24 364.65 369.39 5,379,978 +5.33(+1.47%)
Jul 28, 2022 360.25 364.63 356.90 364.06 4,455,326 +4.54(+1.26%)
Jul 27, 2022 353.50 361.14 353.23 359.51 4,608,537 +9.18(+2.62%)
Jul 26, 2022 353.13 353.22 349.56 350.34 3,061,791 -4.25(-1.20%)
Jul 25, 2022 354.81 355.40 352.48 354.59 4,000,779 +0.35(+0.10%)
Jul 22, 2022 357.59 358.71 352.05 354.24 4,650,066 -3.26(-0.91%)
Jul 21, 2022 353.37 357.49 351.08 357.49 4,723,090 +3.58(+1.01%)
Jul 20, 2022 351.75 355.20 350.53 353.92 4,378,420 +2.25(+0.64%)
Jul 19, 2022 346.14 352.13 345.46 351.66 3,711,494 +9.29(+2.71%)
Jul 18, 2022 348.11 348.75 341.24 342.37 3,632,958 -2.86(-0.83%)
Jul 15, 2022 343.00 345.32 341.12 345.23 4,635,533 +6.41(+1.89%)
Jul 14, 2022 334.89 339.32 332.58 338.82 4,742,028 -0.90(-0.26%)
Jul 13, 2022 336.19 342.29 335.82 339.72 5,741,181 -1.59(-0.47%)
Jul 12, 2022 343.85 346.09 339.74 341.31 4,180,682 -3.18(-0.92%)
Jul 11, 2022 346.04 346.75 343.76 344.49 3,578,248 -3.94(-1.13%)
Jul 08, 2022 347.07 350.14 345.68 348.43 4,913,263 -0.20(-0.06%)
Jul 07, 2022 345.23 349.41 345.22 348.63 3,829,177 +5.04(+1.47%)
Jul 06, 2022 342.51 345.88 340.27 343.59 5,586,953 +1.24(+0.36%)
Jul 05, 2022 336.91 342.39 334.27 342.35 6,334,537 +0.60(+0.18%)
Jul 01, 2022 337.57 342.12 335.06 341.75 7,671,874 +3.47(+1.03%)
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%)
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.