Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 ETF Vanguard (NY: VOO )

467.21 +4.63 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 248.99 249.68 247.65 249.41 2,191,810 +0.16(+0.06%)
Apr 29, 2019 248.99 249.77 248.90 249.25 2,046,728 +0.31(+0.13%)
Apr 26, 2019 247.81 248.97 247.05 248.93 2,352,096 +1.14(+0.46%)
Apr 25, 2019 247.81 248.36 246.61 247.80 1,339,641 -0.09(-0.04%)
Apr 24, 2019 248.37 248.67 247.76 247.89 1,507,728 -0.49(-0.20%)
Apr 23, 2019 246.59 248.65 246.36 248.38 2,833,871 +2.12(+0.86%)
Apr 22, 2019 245.29 246.36 245.21 246.25 1,219,683 +0.24(+0.10%)
Apr 18, 2019 246.11 246.25 244.85 246.01 3,019,422 +0.46(+0.19%)
Apr 17, 2019 247.17 247.19 245.15 245.55 2,021,265 -0.60(-0.24%)
Apr 16, 2019 246.81 246.85 245.57 246.15 2,650,224 +0.17(+0.07%)
Apr 15, 2019 246.23 246.29 245.21 245.98 1,715,669 -0.17(-0.07%)
Apr 12, 2019 246.00 246.41 245.36 246.14 2,060,547 +1.65(+0.68%)
Apr 11, 2019 245.00 245.00 243.94 244.49 1,695,925 -0.05(-0.02%)
Apr 10, 2019 244.08 244.63 243.72 244.54 3,238,013 +0.84(+0.35%)
Apr 09, 2019 244.06 244.35 243.20 243.70 2,183,489 -1.30(-0.53%)
Apr 08, 2019 244.38 245.06 243.77 245.00 1,862,368 +0.21(+0.09%)
Apr 05, 2019 244.24 244.83 243.97 244.79 1,629,232 +1.17(+0.48%)
Apr 04, 2019 243.27 243.82 242.62 243.61 1,881,549 +0.58(+0.24%)
Apr 03, 2019 243.73 244.08 242.38 243.03 2,097,541 +0.45(+0.19%)
Apr 02, 2019 242.62 242.79 241.83 242.58 1,637,251 +0.08(+0.03%)
Apr 01, 2019 241.51 242.72 241.26 242.50 3,576,829 +2.76(+1.15%)
Mar 29, 2019 239.55 239.90 238.48 239.73 3,065,216 +1.53(+0.64%)
Mar 28, 2019 237.80 238.51 236.71 238.20 1,856,171 +0.92(+0.39%)
Mar 27, 2019 238.45 238.99 235.75 237.28 2,938,561 -1.11(-0.46%)
Mar 26, 2019 238.32 239.35 237.14 238.38 3,440,143 +1.71(+0.72%)
Mar 25, 2019 236.55 237.65 235.49 236.68 3,132,150 -0.21(-0.09%)
Mar 22, 2019 240.22 240.72 236.81 236.89 4,674,095 -4.59(-1.90%)
Mar 21, 2019 238.02 241.88 238.02 241.48 3,213,514 +2.73(+1.14%)
Mar 20, 2019 239.31 240.44 237.75 238.75 3,718,191 -0.85(-0.36%)
Mar 19, 2019 240.48 241.19 238.70 239.60 4,419,310 +0.07(+0.03%)
Mar 18, 2019 238.81 239.72 238.60 239.53 1,992,349 +0.86(+0.36%)
Mar 15, 2019 237.91 239.34 237.78 238.68 3,430,751 +1.16(+0.49%)
Mar 14, 2019 237.60 238.01 237.01 237.52 1,695,688 -0.08(-0.03%)
Mar 13, 2019 236.83 238.44 236.69 237.60 2,148,250 +1.61(+0.68%)
Mar 12, 2019 235.62 236.48 235.48 235.99 2,473,821 +0.84(+0.36%)
Mar 11, 2019 232.42 235.25 232.40 235.16 2,049,647 +3.38(+1.46%)
Mar 08, 2019 230.44 231.88 229.94 231.78 4,923,485 -0.47(-0.20%)
Mar 07, 2019 233.74 233.85 231.42 232.25 7,011,469 -1.88(-0.80%)
Mar 06, 2019 235.71 235.71 233.85 234.13 2,740,410 -1.51(-0.64%)
Mar 05, 2019 236.05 236.22 235.10 235.64 2,692,677 -0.28(-0.12%)
Mar 04, 2019 237.78 237.99 233.75 235.91 3,683,395 -0.91(-0.38%)
Mar 01, 2019 236.80 237.17 235.44 236.82 3,121,339 +1.62(+0.69%)
Feb 28, 2019 235.53 235.95 235.00 235.20 2,402,833 -0.55(-0.23%)
Feb 27, 2019 235.19 236.08 234.31 235.75 2,325,957 -0.12(-0.05%)
Feb 26, 2019 235.52 236.65 235.52 235.88 5,033,180 -0.17(-0.07%)
Feb 25, 2019 237.06 237.54 235.95 236.05 3,201,648 +0.35(+0.15%)
Feb 22, 2019 234.85 235.88 234.63 235.70 2,307,309 +1.41(+0.60%)
Feb 21, 2019 234.53 234.81 233.34 234.29 2,199,302 -0.85(-0.36%)
Feb 20, 2019 234.60 235.49 234.12 235.15 2,347,632 +0.54(+0.23%)
Feb 19, 2019 233.44 235.22 233.44 234.61 2,730,869 +0.40(+0.17%)
Feb 15, 2019 233.33 234.22 233.13 234.20 3,055,472 +2.55(+1.10%)
Feb 14, 2019 231.15 232.72 230.39 231.65 3,535,706 -0.51(-0.22%)
Feb 13, 2019 232.22 232.99 231.82 232.16 3,885,880 +0.70(+0.30%)
Feb 12, 2019 229.98 231.80 229.94 231.47 6,509,571 +2.96(+1.29%)
Feb 11, 2019 228.97 229.18 227.99 228.51 3,251,069 +0.12(+0.05%)
Feb 08, 2019 226.88 228.44 226.14 228.39 2,735,826 +0.29(+0.13%)
Feb 07, 2019 228.75 229.24 226.52 228.09 4,253,817 -2.26(-0.98%)
Feb 06, 2019 230.32 230.75 229.58 230.35 2,234,235 -0.28(-0.12%)
Feb 05, 2019 230.03 230.85 229.56 230.64 3,933,841 +1.02(+0.44%)
Feb 04, 2019 228.07 229.65 227.41 229.62 2,766,459 +1.63(+0.71%)
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.