Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

333.33 -9.63 (-2.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2022 339.08 339.34 331.65 333.33 5,165,998 -9.63(-2.81%)
Oct 06, 2022 345.18 347.98 342.49 342.96 3,875,795 -3.65(-1.05%)
Oct 05, 2022 343.12 348.64 340.86 346.61 4,749,057 -0.60(-0.17%)
Oct 04, 2022 342.14 347.33 342.13 347.21 5,106,390 +10.23(+3.04%)
Oct 03, 2022 331.79 338.65 330.10 336.98 5,734,516 +8.68(+2.64%)
Sep 30, 2022 332.57 336.19 328.12 328.30 7,737,095 -5.08(-1.52%)
Sep 29, 2022 337.15 337.30 330.53 333.38 7,223,286 -7.10(-2.09%)
Sep 28, 2022 334.80 342.10 333.18 340.48 8,682,173 +5.09(+1.52%)
Sep 27, 2022 339.79 341.84 333.08 335.39 5,792,693 -0.95(-0.28%)
Sep 26, 2022 338.23 341.66 335.07 336.34 5,403,004 -3.29(-0.97%)
Sep 23, 2022 342.08 342.08 335.31 339.63 10,491,491 -5.74(-1.66%)
Sep 22, 2022 347.55 348.54 344.67 345.37 5,551,126 -2.94(-0.84%)
Sep 21, 2022 356.38 359.30 348.31 348.31 5,099,602 -6.24(-1.76%)
Sep 20, 2022 355.38 356.38 351.83 354.55 3,651,356 -4.04(-1.13%)
Sep 19, 2022 352.80 358.59 352.75 358.59 3,411,738 +2.73(+0.77%)
Sep 16, 2022 354.56 356.48 352.69 355.86 4,452,317 -2.82(-0.79%)
Sep 15, 2022 361.16 363.97 357.40 358.68 3,802,078 -4.05(-1.12%)
Sep 14, 2022 362.58 364.17 359.53 362.73 3,552,443 +1.35(+0.37%)
Sep 13, 2022 369.34 370.51 360.28 361.38 5,575,085 -16.48(-4.36%)
Sep 12, 2022 375.82 378.51 375.51 377.86 2,960,031 +4.11(+1.10%)
Sep 09, 2022 370.24 374.61 369.98 373.75 2,621,623 +5.68(+1.54%)
Sep 08, 2022 363.38 368.48 362.27 368.07 3,688,976 +2.39(+0.65%)
Sep 07, 2022 358.86 366.38 358.69 365.68 4,136,219 +6.44(+1.79%)
Sep 06, 2022 361.36 362.28 357.00 359.24 5,679,502 -1.21(-0.34%)
Sep 02, 2022 367.95 369.13 358.78 360.45 4,544,386 -3.82(-1.05%)
Sep 01, 2022 361.10 364.70 358.51 364.27 6,126,405 +1.12(+0.31%)
Aug 31, 2022 367.61 368.79 363.11 363.15 4,073,727 -2.88(-0.79%)
Aug 30, 2022 371.30 371.44 364.02 366.03 5,041,648 -4.02(-1.09%)
Aug 29, 2022 369.77 373.05 368.78 370.05 4,951,559 -2.46(-0.66%)
Aug 26, 2022 385.55 386.05 372.51 372.51 5,153,310 -13.22(-3.43%)
Aug 25, 2022 381.76 385.73 380.70 385.73 2,629,132 +5.54(+1.46%)
Aug 24, 2022 378.90 381.58 378.18 380.19 2,240,594 +1.15(+0.30%)
Aug 23, 2022 379.56 381.87 378.52 379.04 2,867,020 -0.90(-0.24%)
Aug 22, 2022 383.43 383.54 379.09 379.94 4,151,937 -8.18(-2.11%)
Aug 19, 2022 390.70 390.95 387.25 388.12 2,899,037 -5.43(-1.38%)
Aug 18, 2022 392.42 394.02 391.17 393.55 3,257,263 +1.21(+0.31%)
Aug 17, 2022 391.56 394.85 390.29 392.34 3,221,102 -2.70(-0.68%)
Aug 16, 2022 393.24 396.89 392.44 395.04 3,864,024 +0.69(+0.17%)
Aug 15, 2022 390.49 394.76 390.46 394.35 3,202,864 +1.68(+0.43%)
Aug 12, 2022 387.95 392.72 387.09 392.67 3,664,620 +6.61(+1.71%)
Aug 11, 2022 388.87 390.65 385.40 386.06 3,573,056 +0.00(+0.00%)
Aug 10, 2022 384.99 386.23 383.10 386.06 3,648,308 +7.92(+2.09%)
Aug 09, 2022 379.02 379.41 377.10 378.14 2,359,653 -1.50(-0.40%)
Aug 08, 2022 381.78 383.91 378.57 379.64 3,452,662 -0.34(-0.09%)
Aug 05, 2022 376.65 380.70 376.54 379.98 2,852,129 -0.79(-0.21%)
Aug 04, 2022 380.88 381.53 379.19 380.77 3,408,571 -0.30(-0.08%)
Aug 03, 2022 377.19 382.10 376.91 381.07 3,852,482 +5.86(+1.56%)
Aug 02, 2022 376.11 379.63 373.95 375.21 4,131,188 -2.44(-0.65%)
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.