Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.70 -0.06 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 325.75 329.29 321.39 321.56 7,899,199 -4.98(-1.52%)
Sep 29, 2022 330.23 330.38 323.75 326.54 7,374,625 -6.95(-2.09%)
Sep 28, 2022 327.93 335.08 326.34 333.49 8,864,078 +6.43(+1.96%)
Sep 27, 2022 331.36 333.36 324.82 327.07 5,940,079 -0.93(-0.28%)
Sep 26, 2022 329.84 333.18 326.76 328.00 5,540,475 -3.21(-0.97%)
Sep 23, 2022 333.59 333.59 326.99 331.20 10,758,432 -5.60(-1.66%)
Sep 22, 2022 338.93 339.89 336.12 336.80 5,692,366 -2.87(-0.84%)
Sep 21, 2022 347.54 350.38 339.67 339.67 5,229,354 -6.08(-1.76%)
Sep 20, 2022 346.56 347.54 343.10 345.75 3,744,259 -3.94(-1.13%)
Sep 19, 2022 344.05 349.69 344.00 349.69 3,498,544 +2.66(+0.77%)
Sep 16, 2022 345.76 347.63 343.94 347.03 4,565,599 -2.75(-0.79%)
Sep 15, 2022 352.20 354.94 348.53 349.78 3,898,816 -3.95(-1.12%)
Sep 14, 2022 353.58 355.13 350.61 353.73 3,642,829 +1.32(+0.37%)
Sep 13, 2022 360.18 361.32 351.34 352.41 5,716,945 -16.07(-4.36%)
Sep 12, 2022 366.50 369.12 366.19 368.48 3,035,344 +4.01(+1.10%)
Sep 09, 2022 361.05 365.31 360.80 364.48 2,688,326 +5.54(+1.54%)
Sep 08, 2022 354.36 359.34 353.28 358.94 3,782,836 +2.33(+0.65%)
Sep 07, 2022 349.96 357.28 349.79 356.61 4,241,459 +6.28(+1.79%)
Sep 06, 2022 352.39 353.29 348.14 350.33 5,824,011 -1.18(-0.34%)
Sep 02, 2022 358.82 359.97 349.88 351.51 4,660,011 -3.73(-1.05%)
Sep 01, 2022 352.14 355.65 349.62 355.23 6,282,282 +1.09(+0.31%)
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%)
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.