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 (%)
Aug 31, 2022 358.49 359.64 354.10 354.14 4,177,378 -2.81(-0.79%)
Aug 30, 2022 362.09 362.23 354.99 356.95 5,169,925 -3.92(-1.09%)
Aug 29, 2022 360.60 363.79 359.63 360.87 5,077,544 -2.40(-0.66%)
Aug 26, 2022 375.98 376.47 363.27 363.27 5,284,428 -12.89(-3.43%)
Aug 25, 2022 372.29 376.16 371.25 376.16 2,696,026 +5.40(+1.46%)
Aug 24, 2022 369.50 372.11 368.80 370.76 2,297,597 +1.12(+0.30%)
Aug 23, 2022 370.14 372.39 369.13 369.63 2,939,967 -0.88(-0.24%)
Aug 22, 2022 373.92 374.02 369.68 370.51 4,257,578 -7.98(-2.11%)
Aug 19, 2022 381.01 381.25 377.64 378.49 2,972,798 -5.30(-1.38%)
Aug 18, 2022 382.68 384.24 381.46 383.79 3,340,139 +1.18(+0.31%)
Aug 17, 2022 381.85 385.05 380.61 382.61 3,303,058 -2.63(-0.68%)
Aug 16, 2022 383.48 387.04 382.70 385.24 3,962,338 +0.67(+0.18%)
Aug 15, 2022 380.80 384.96 380.77 384.56 3,284,356 +1.64(+0.43%)
Aug 12, 2022 378.32 382.98 377.49 382.93 3,757,861 +6.45(+1.71%)
Aug 11, 2022 379.22 380.96 375.84 376.48 3,663,967 +0.00(+0.00%)
Aug 10, 2022 375.44 376.65 373.59 376.48 3,741,133 +7.72(+2.09%)
Aug 09, 2022 369.62 370.00 367.74 368.76 2,419,691 -1.46(-0.39%)
Aug 08, 2022 372.31 374.38 369.18 370.22 3,540,510 -0.33(-0.09%)
Aug 05, 2022 367.30 371.25 367.20 370.55 2,924,697 -0.77(-0.21%)
Aug 04, 2022 371.43 372.06 369.78 371.32 3,495,297 -0.29(-0.08%)
Aug 03, 2022 367.83 372.62 367.56 371.62 3,950,502 +5.72(+1.56%)
Aug 02, 2022 366.78 370.21 364.67 365.90 4,236,304 -2.38(-0.65%)
Aug 01, 2022 366.79 370.58 366.12 368.28 4,531,131 -1.11(-0.30%)
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%)
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.