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 )

524.91 +9.00 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
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.