Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

369.80 -0.04 (-0.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 168.53 168.69 167.42 167.42 2,289,534 -0.85(-0.51%)
Oct 29, 2015 167.85 168.56 167.71 168.28 2,024,845 -0.06(-0.04%)
Oct 28, 2015 166.79 168.34 166.11 168.34 2,563,084 +1.93(+1.16%)
Oct 27, 2015 166.12 166.72 165.75 166.41 1,641,729 -0.32(-0.19%)
Oct 26, 2015 167.03 167.04 166.40 166.73 1,309,433 -0.40(-0.24%)
Oct 23, 2015 166.93 167.49 166.18 167.12 1,848,795 +1.80(+1.09%)
Oct 22, 2015 163.44 165.51 163.39 165.32 1,705,340 +2.81(+1.73%)
Oct 21, 2015 164.11 164.13 162.42 162.51 1,772,025 -1.06(-0.65%)
Oct 20, 2015 163.44 164.18 163.15 163.58 1,310,270 -0.21(-0.13%)
Oct 19, 2015 163.12 163.79 162.81 163.79 875,151 +0.19(+0.12%)
Oct 16, 2015 163.35 163.72 162.65 163.59 1,412,773 +0.66(+0.40%)
Oct 15, 2015 161.13 162.97 160.80 162.93 2,871,077 +2.41(+1.50%)
Oct 14, 2015 161.18 161.78 160.25 160.53 1,347,629 -0.76(-0.47%)
Oct 13, 2015 161.64 162.81 161.12 161.28 1,163,497 -1.08(-0.67%)
Oct 12, 2015 162.26 162.48 161.82 162.36 1,007,399 +0.19(+0.12%)
Oct 09, 2015 162.24 162.61 161.58 162.17 1,879,193 +0.09(+0.05%)
Oct 08, 2015 160.29 162.35 159.97 162.08 3,539,257 +1.41(+0.88%)
Oct 07, 2015 160.25 160.95 159.07 160.67 1,927,877 +1.34(+0.84%)
Oct 06, 2015 159.80 160.26 158.66 159.33 1,508,500 -0.54(-0.34%)
Oct 05, 2015 158.27 160.06 158.15 159.87 2,332,308 +2.82(+1.80%)
Oct 02, 2015 152.87 157.05 152.30 157.05 2,625,978 +2.24(+1.45%)
Oct 01, 2015 154.60 155.01 152.87 154.81 4,494,052 +0.43(+0.28%)
Sep 30, 2015 153.37 154.49 152.58 154.38 4,693,303 +2.91(+1.92%)
Sep 29, 2015 151.71 152.80 150.56 151.47 3,664,307 +0.08(+0.05%)
Sep 28, 2015 154.51 154.52 151.13 151.39 4,248,712 -3.91(-2.52%)
Sep 25, 2015 156.81 157.01 154.48 155.30 3,911,111 -0.11(-0.07%)
Sep 24, 2015 154.68 155.78 153.48 155.41 2,915,639 -0.48(-0.31%)
Sep 23, 2015 156.38 156.78 155.38 155.89 1,901,060 -0.28(-0.18%)
Sep 22, 2015 156.21 156.61 155.11 156.17 2,810,731 -2.06(-1.31%)
Sep 21, 2015 158.28 159.20 157.22 158.23 1,670,391 +0.81(+0.52%)
Sep 18, 2015 157.67 159.09 157.04 157.42 3,667,511 -2.59(-1.62%)
Sep 17, 2015 160.28 162.54 159.70 160.01 3,554,268 -0.42(-0.26%)
Sep 16, 2015 159.35 160.56 158.98 160.43 2,401,621 +1.39(+0.87%)
Sep 15, 2015 157.50 159.42 157.11 159.04 1,878,301 +2.04(+1.30%)
Sep 14, 2015 157.82 157.82 156.59 157.00 1,035,910 -0.59(-0.38%)
Sep 11, 2015 156.51 157.68 155.85 157.59 2,500,125 +0.66(+0.42%)
Sep 10, 2015 155.78 157.99 155.62 156.93 2,030,384 +0.87(+0.56%)
Sep 09, 2015 159.76 159.80 155.71 156.06 2,432,138 -2.13(-1.35%)
Sep 08, 2015 157.02 158.31 156.37 158.19 2,572,642 +3.95(+2.56%)
Sep 04, 2015 154.58 154.24 154.24 154.24 2,652,011 -2.43(-1.55%)
Sep 03, 2015 157.27 158.66 156.18 156.67 2,769,264 +0.13(+0.08%)
Sep 02, 2015 155.98 156.55 154.16 156.54 2,773,655 +3.09(+2.02%)
Sep 01, 2015 154.78 156.00 152.79 153.45 9,762,397 -4.83(-3.05%)
Aug 31, 2015 158.78 159.53 157.83 158.28 2,198,993 -1.41(-0.88%)
Aug 28, 2015 159.03 160.10 158.56 159.69 3,369,756 +0.00(+0.00%)
Aug 27, 2015 158.01 159.76 156.38 159.69 8,202,405 +3.81(+2.44%)
Aug 26, 2015 154.01 156.01 150.91 155.88 8,107,042 +5.95(+3.97%)
Aug 25, 2015 156.57 157.13 149.77 149.92 9,303,422 -1.84(-1.22%)
Aug 24, 2015 150.32 156.91 146.89 151.77 14,102,711 -6.45(-4.08%)
Aug 21, 2015 161.75 162.58 158.22 158.22 7,032,440 -5.18(-3.17%)
Aug 20, 2015 165.49 165.99 163.38 163.40 4,800,852 -3.50(-2.10%)
Aug 19, 2015 167.60 168.28 166.15 166.91 2,027,519 -1.33(-0.79%)
Aug 18, 2015 168.53 168.81 168.04 168.23 1,171,482 -0.51(-0.31%)
Aug 17, 2015 167.29 168.75 166.80 168.75 2,204,195 +0.94(+0.56%)
Aug 14, 2015 167.03 167.87 166.91 167.81 849,544 +0.65(+0.39%)
Aug 13, 2015 167.29 167.90 166.72 167.17 1,322,678 -0.18(-0.11%)
Aug 12, 2015 165.94 167.59 164.56 167.35 4,300,875 +0.15(+0.09%)
Aug 11, 2015 167.48 167.83 166.49 167.20 5,717,023 -1.55(-0.92%)
Aug 10, 2015 167.71 168.80 167.71 168.75 1,540,986 +2.12(+1.27%)
Aug 07, 2015 166.82 166.91 165.78 166.63 2,121,483 -0.44(-0.26%)
Aug 06, 2015 168.47 168.61 166.39 167.07 1,511,810 -1.28(-0.76%)
Aug 05, 2015 168.71 169.33 168.07 168.36 1,567,443 +0.59(+0.35%)
Aug 04, 2015 168.10 168.46 167.32 167.77 1,832,696 -0.33(-0.20%)
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.