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 (%)
Nov 30, 2018 229.89 231.99 229.63 231.57 3,275,830 +1.53(+0.66%)
Nov 29, 2018 229.80 231.36 228.72 230.05 3,577,170 -0.47(-0.21%)
Nov 28, 2018 226.31 230.52 225.42 230.52 4,074,885 +5.26(+2.34%)
Nov 27, 2018 223.58 225.29 223.02 225.26 3,119,260 +0.70(+0.31%)
Nov 26, 2018 223.12 224.59 222.77 224.56 2,732,281 +3.46(+1.57%)
Nov 23, 2018 220.90 222.32 220.84 221.09 909,509 -1.43(-0.64%)
Nov 21, 2018 222.53 222.53 222.53 0 +0.74(+0.33%)
Nov 20, 2018 222.76 224.12 220.93 221.79 5,471,154 -4.16(-1.84%)
Nov 19, 2018 229.25 229.50 225.06 225.94 3,255,069 -3.81(-1.66%)
Nov 16, 2018 228.18 230.65 227.72 229.75 2,564,336 +0.58(+0.26%)
Nov 15, 2018 225.89 229.66 225.89 229.17 3,036,163 +2.35(+1.04%)
Nov 14, 2018 230.18 230.53 225.34 226.82 3,960,502 -1.56(-0.68%)
Nov 13, 2018 229.27 231.14 227.74 228.38 3,387,005 -0.38(-0.17%)
Nov 12, 2018 232.68 232.92 228.35 228.77 2,966,675 -4.50(-1.93%)
Nov 09, 2018 234.33 234.46 231.87 233.27 3,369,967 -2.17(-0.92%)
Nov 08, 2018 235.24 236.10 234.47 235.44 2,700,377 -0.40(-0.17%)
Nov 07, 2018 233.02 235.99 232.64 235.85 3,382,042 +4.88(+2.11%)
Nov 06, 2018 229.47 231.12 229.42 230.97 2,468,062 +1.45(+0.63%)
Nov 05, 2018 228.69 230.03 227.84 229.52 2,092,944 +1.30(+0.57%)
Nov 02, 2018 230.62 231.04 226.34 228.22 3,485,666 -1.43(-0.62%)
Nov 01, 2018 228.05 229.80 226.99 229.64 3,142,260 +2.36(+1.04%)
Oct 31, 2018 227.22 229.38 226.81 227.29 4,458,168 +2.36(+1.05%)
Oct 30, 2018 221.37 225.09 220.90 224.93 3,961,471 +3.39(+1.53%)
Oct 29, 2018 225.68 226.88 218.15 221.54 5,611,224 -1.15(-0.52%)
Oct 26, 2018 223.22 225.63 220.20 222.69 5,778,102 -4.01(-1.77%)
Oct 25, 2018 224.47 228.20 223.52 226.70 4,863,933 +3.99(+1.79%)
Oct 24, 2018 229.48 229.81 222.23 222.71 4,447,359 -6.85(-2.98%)
Oct 23, 2018 227.48 230.75 225.51 229.56 5,699,099 -1.39(-0.60%)
Oct 22, 2018 232.55 232.83 230.38 230.95 2,299,453 -0.96(-0.41%)
Oct 19, 2018 232.65 234.44 231.27 231.91 2,938,144 -0.18(-0.08%)
Oct 18, 2018 234.56 235.11 230.85 232.09 3,335,017 -3.31(-1.41%)
Oct 17, 2018 235.47 236.01 233.02 235.40 3,114,362 +0.08(+0.04%)
Oct 16, 2018 232.18 235.79 231.77 235.32 3,621,480 +4.91(+2.13%)
Oct 15, 2018 231.31 232.56 230.26 230.41 3,617,977 -1.27(-0.55%)
Oct 12, 2018 232.40 232.63 228.67 231.68 7,789,881 +3.09(+1.35%)
Oct 11, 2018 232.79 234.14 226.98 228.59 9,890,943 -4.92(-2.10%)
Oct 10, 2018 240.84 240.84 233.30 233.51 6,350,056 -7.79(-3.23%)
Oct 09, 2018 241.27 242.51 240.77 241.30 2,274,797 -0.31(-0.13%)
Oct 08, 2018 240.97 241.96 239.70 241.61 3,523,875 -0.06(-0.03%)
Oct 05, 2018 243.18 243.71 240.29 241.68 2,807,338 -1.37(-0.56%)
Oct 04, 2018 244.44 244.53 241.52 243.05 5,476,865 -2.01(-0.82%)
Oct 03, 2018 245.77 246.18 244.58 245.06 2,742,802 +0.21(+0.09%)
Oct 02, 2018 244.81 245.45 244.43 244.85 3,320,784 -0.03(-0.01%)
Oct 01, 2018 245.26 245.91 244.28 244.87 2,155,438 +0.90(+0.37%)
Sep 28, 2018 243.47 244.52 243.40 243.97 1,942,161 -0.03(-0.01%)
Sep 27, 2018 243.81 245.06 243.56 244.00 3,368,583 +0.68(+0.28%)
Sep 26, 2018 244.22 245.33 242.96 243.32 2,811,314 -0.72(-0.29%)
Sep 25, 2018 244.74 244.80 243.87 244.04 2,595,684 -0.30(-0.12%)
Sep 24, 2018 244.58 244.71 243.75 244.34 2,277,047 -0.82(-0.33%)
Sep 21, 2018 246.06 246.16 244.98 245.15 1,487,143 -0.17(-0.07%)
Sep 20, 2018 244.54 245.65 244.45 245.33 3,683,090 +1.95(+0.80%)
Sep 19, 2018 243.15 243.76 243.03 243.37 2,283,527 +0.27(+0.11%)
Sep 18, 2018 242.01 243.66 242.00 243.10 2,005,185 +1.32(+0.55%)
Sep 17, 2018 243.03 243.06 241.54 241.78 2,765,499 -1.37(-0.57%)
Sep 14, 2018 243.25 243.40 242.34 243.15 2,046,155 +0.13(+0.05%)
Sep 13, 2018 242.63 243.21 242.34 243.03 2,295,722 +1.37(+0.57%)
Sep 12, 2018 241.56 242.15 240.85 241.65 3,320,460 +0.03(+0.01%)
Sep 11, 2018 240.12 241.96 239.81 241.63 3,760,891 +0.91(+0.38%)
Sep 10, 2018 241.26 241.53 240.56 240.72 3,114,699 +0.45(+0.19%)
Sep 07, 2018 239.76 241.24 239.60 240.26 2,896,659 -0.58(-0.24%)
Sep 06, 2018 241.63 241.91 239.82 240.84 1,855,161 -0.71(-0.29%)
Sep 05, 2018 241.84 242.03 240.57 241.55 5,052,952 -0.68(-0.28%)
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.