Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

515.91 -1.68 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 161.75 160.73 160.73 160.73 2,785,597 -1.61(-0.99%)
Dec 30, 2015 163.35 163.36 162.23 162.34 2,949,180 -1.20(-0.74%)
Dec 29, 2015 162.88 163.81 162.80 163.54 2,043,499 +1.81(+1.12%)
Dec 28, 2015 161.52 161.81 160.79 161.74 3,103,200 -0.35(-0.22%)
Dec 24, 2015 162.25 162.09 162.09 162.09 1,361,630 -0.28(-0.17%)
Dec 23, 2015 161.44 162.46 161.28 162.37 2,646,338 +1.93(+1.20%)
Dec 22, 2015 159.80 160.70 158.90 160.45 2,818,017 +1.44(+0.90%)
Dec 21, 2015 158.85 159.13 157.76 159.01 2,522,167 +1.39(+0.88%)
Dec 18, 2015 159.80 159.91 157.62 157.62 5,301,374 -2.98(-1.86%)
Dec 17, 2015 163.38 163.40 160.54 160.60 3,621,737 -2.38(-1.46%)
Dec 16, 2015 161.79 163.33 160.44 162.98 7,440,406 +2.26(+1.40%)
Dec 15, 2015 160.48 161.51 160.30 160.72 4,444,903 +1.66(+1.04%)
Dec 14, 2015 158.40 159.06 156.69 159.06 3,182,056 +0.95(+0.60%)
Dec 11, 2015 159.36 159.97 157.92 158.11 3,608,455 -3.21(-1.99%)
Dec 10, 2015 161.12 162.56 160.78 161.33 4,769,319 +0.37(+0.23%)
Dec 09, 2015 161.65 163.53 160.01 160.96 5,264,958 -1.21(-0.75%)
Dec 08, 2015 161.76 163.02 161.27 162.17 2,014,200 -1.04(-0.64%)
Dec 07, 2015 164.01 164.01 162.39 163.22 2,050,805 -1.03(-0.63%)
Dec 04, 2015 161.54 164.56 161.41 164.25 3,393,688 +3.16(+1.96%)
Dec 03, 2015 163.74 163.90 160.46 161.09 3,187,412 -2.33(-1.42%)
Dec 02, 2015 165.12 165.35 163.19 163.41 2,339,419 -1.74(-1.06%)
Dec 01, 2015 164.16 165.22 163.93 165.16 2,120,968 +1.58(+0.97%)
Nov 30, 2015 164.50 164.52 163.46 163.57 1,814,494 -0.67(-0.41%)
Nov 27, 2015 164.18 164.44 163.69 164.24 1,046,448 +0.16(+0.10%)
Nov 25, 2015 164.24 164.08 164.08 164.08 887,618 -0.05(-0.03%)
Nov 24, 2015 162.94 164.44 162.56 164.13 1,838,128 +0.26(+0.16%)
Nov 23, 2015 164.02 164.57 163.43 163.87 1,530,383 -0.19(-0.11%)
Nov 20, 2015 164.12 164.68 163.69 164.05 1,541,528 +0.61(+0.37%)
Nov 19, 2015 163.51 163.84 163.17 163.45 2,521,213 -0.09(-0.05%)
Nov 18, 2015 161.47 163.69 161.46 163.53 3,344,355 +2.59(+1.61%)
Nov 17, 2015 161.43 162.22 160.55 160.94 2,199,356 -0.20(-0.12%)
Nov 16, 2015 158.56 161.16 158.44 161.14 1,973,747 +2.44(+1.53%)
Nov 13, 2015 160.14 160.37 158.63 158.70 3,771,774 -1.85(-1.16%)
Nov 12, 2015 161.86 162.24 160.51 160.56 2,871,777 -2.18(-1.34%)
Nov 11, 2015 163.67 163.73 162.74 162.74 1,304,152 -0.62(-0.38%)
Nov 10, 2015 162.63 163.47 162.33 163.36 1,471,127 +0.31(+0.19%)
Nov 09, 2015 164.02 164.12 162.19 163.05 2,489,365 -1.54(-0.93%)
Nov 06, 2015 164.34 164.82 163.36 164.59 2,541,766 -0.07(-0.04%)
Nov 05, 2015 164.96 165.34 163.87 164.66 2,556,408 -0.21(-0.12%)
Nov 04, 2015 165.63 165.74 164.35 164.87 2,090,274 -0.47(-0.28%)
Nov 03, 2015 164.57 165.88 164.35 165.34 4,586,196 +0.52(+0.32%)
Nov 02, 2015 163.24 165.05 163.13 164.81 2,811,622 +1.93(+1.19%)
Oct 30, 2015 163.96 164.11 162.88 162.88 2,353,362 -0.83(-0.51%)
Oct 29, 2015 163.29 163.99 163.16 163.71 2,081,294 -0.06(-0.04%)
Oct 28, 2015 162.27 163.77 161.60 163.77 2,634,538 +1.88(+1.16%)
Oct 27, 2015 161.62 162.20 161.25 161.89 1,687,498 -0.32(-0.20%)
Oct 26, 2015 162.50 162.51 161.88 162.21 1,345,937 -0.38(-0.24%)
Oct 23, 2015 162.40 162.94 161.67 162.59 1,900,337 +1.75(+1.09%)
Oct 22, 2015 159.00 161.02 158.96 160.84 1,752,882 +2.74(+1.73%)
Oct 21, 2015 159.66 159.68 158.01 158.10 1,821,425 -1.03(-0.65%)
Oct 20, 2015 159.00 159.73 158.73 159.14 1,346,798 -0.20(-0.13%)
Oct 19, 2015 158.69 159.35 158.40 159.34 899,549 +0.19(+0.12%)
Oct 16, 2015 158.92 159.28 158.24 159.16 1,452,159 +0.64(+0.40%)
Oct 15, 2015 156.76 158.55 156.44 158.51 2,951,118 +2.34(+1.50%)
Oct 14, 2015 156.81 157.39 155.90 156.17 1,385,199 -0.73(-0.47%)
Oct 13, 2015 157.26 158.40 156.75 156.91 1,195,934 -1.05(-0.67%)
Oct 12, 2015 157.86 158.07 157.43 157.96 1,035,484 +0.19(+0.12%)
Oct 09, 2015 157.84 158.20 157.20 157.77 1,931,582 +0.08(+0.05%)
Oct 08, 2015 155.94 157.94 155.63 157.69 3,637,925 +1.38(+0.88%)
Oct 07, 2015 155.91 156.58 154.75 156.31 1,981,623 +1.30(+0.84%)
Oct 06, 2015 155.46 155.91 154.36 155.01 1,550,554 -0.52(-0.33%)
Oct 05, 2015 153.98 155.72 153.86 155.53 2,397,329 +2.74(+1.80%)
Oct 02, 2015 148.73 152.79 148.17 152.79 2,699,186 +2.18(+1.45%)
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.