Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.76 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 242.24 242.52 241.24 242.24 3,984,004 -0.34(-0.14%)
Aug 31, 2018 242.57 242.57 242.57 0 +0.01(+0.00%)
Aug 30, 2018 243.11 243.47 242.03 242.56 2,886,870 -0.99(-0.41%)
Aug 29, 2018 242.45 243.78 242.23 243.55 2,326,768 +1.33(+0.55%)
Aug 28, 2018 242.61 242.67 241.82 242.23 3,328,517 +0.14(+0.06%)
Aug 27, 2018 241.35 242.24 241.24 242.09 2,607,022 +1.81(+0.75%)
Aug 24, 2018 239.33 240.36 239.29 240.28 2,561,075 +1.50(+0.63%)
Aug 23, 2018 238.90 239.76 238.47 238.78 2,537,923 -0.35(-0.14%)
Aug 22, 2018 238.86 239.60 238.63 239.12 1,878,094 -0.07(-0.03%)
Aug 21, 2018 239.20 240.07 239.06 239.20 2,126,502 +0.52(+0.22%)
Aug 20, 2018 238.64 238.95 238.19 238.68 1,369,449 +0.53(+0.22%)
Aug 17, 2018 237.11 238.62 236.78 238.15 2,505,658 +0.79(+0.33%)
Aug 16, 2018 236.79 238.18 236.78 237.36 1,861,624 +1.91(+0.81%)
Aug 15, 2018 235.94 236.05 234.09 235.45 2,845,381 -1.75(-0.74%)
Aug 14, 2018 236.41 237.43 236.05 237.20 1,684,302 +1.52(+0.64%)
Aug 13, 2018 236.83 237.43 235.46 235.68 4,052,324 -0.89(-0.38%)
Aug 10, 2018 236.79 237.33 235.94 236.57 2,633,866 -1.62(-0.68%)
Aug 09, 2018 238.58 238.95 238.06 238.19 1,192,351 -0.30(-0.13%)
Aug 08, 2018 238.49 238.89 238.09 238.49 1,716,163 -0.13(-0.05%)
Aug 07, 2018 238.46 238.99 238.35 238.62 2,879,977 +0.66(+0.28%)
Aug 06, 2018 236.97 238.12 236.64 237.95 2,026,251 +0.89(+0.38%)
Aug 03, 2018 236.10 237.06 235.91 237.06 2,218,345 +1.16(+0.49%)
Aug 02, 2018 233.49 236.10 233.26 235.91 1,943,265 +1.19(+0.51%)
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.