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 )

459.99 -2.79 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Oct 30, 2020 286.71 287.95 281.78 285.06 6,197,580 -3.24(-1.12%)
Oct 29, 2020 285.53 291.17 283.98 288.30 5,640,921 +3.00(+1.05%)
Oct 28, 2020 290.11 290.69 284.86 285.29 5,941,782 -10.17(-3.44%)
Oct 27, 2020 296.81 297.08 295.27 295.47 2,305,420 -0.98(-0.33%)
Oct 26, 2020 298.83 299.56 293.18 296.45 3,506,400 -5.56(-1.84%)
Oct 23, 2020 302.19 302.19 299.72 302.01 1,503,431 +1.03(+0.34%)
Oct 22, 2020 299.55 301.54 297.58 300.98 2,483,145 +1.65(+0.55%)
Oct 21, 2020 299.88 301.88 299.10 299.34 2,718,530 -0.54(-0.18%)
Oct 20, 2020 299.94 302.98 299.28 299.88 3,223,192 +1.18(+0.39%)
Oct 19, 2020 304.53 305.09 297.90 298.70 2,341,142 -4.58(-1.51%)
Oct 16, 2020 304.86 306.34 303.20 303.28 1,756,387 -0.26(-0.08%)
Oct 15, 2020 300.16 303.96 299.71 303.54 2,613,256 -0.36(-0.12%)
Oct 14, 2020 306.35 307.38 303.23 303.90 2,005,047 -1.91(-0.62%)
Oct 13, 2020 307.70 307.79 304.92 305.81 2,343,721 -1.97(-0.64%)
Oct 12, 2020 305.33 309.21 304.87 307.78 2,306,437 +4.89(+1.61%)
Oct 09, 2020 301.84 303.39 301.25 302.89 2,938,707 +2.67(+0.89%)
Oct 08, 2020 299.45 300.30 298.59 300.22 1,818,827 +2.63(+0.89%)
Oct 07, 2020 295.31 298.36 295.31 297.59 1,794,794 +5.02(+1.72%)
Oct 06, 2020 296.87 298.84 292.05 292.57 3,560,768 -4.15(-1.40%)
Oct 05, 2020 293.49 296.91 293.49 296.71 2,485,603 +5.10(+1.75%)
Oct 02, 2020 289.71 293.38 289.24 291.62 3,286,850 -2.74(-0.93%)
Oct 01, 2020 294.89 295.79 292.61 294.36 3,160,650 +1.85(+0.63%)
Sep 30, 2020 290.97 295.45 290.79 292.50 4,526,337 +2.23(+0.77%)
Sep 29, 2020 291.73 292.37 289.65 290.27 2,426,496 -1.67(-0.57%)
Sep 28, 2020 291.04 292.56 290.11 291.93 2,572,986 +4.81(+1.68%)
Sep 25, 2020 281.73 287.84 280.91 287.12 2,834,934 +4.53(+1.60%)
Sep 24, 2020 280.52 285.40 279.32 282.60 3,305,816 +0.78(+0.28%)
Sep 23, 2020 289.02 289.27 281.34 281.82 2,905,406 -6.68(-2.32%)
Sep 22, 2020 286.96 288.98 284.65 288.50 2,894,996 +2.89(+1.01%)
Sep 21, 2020 284.46 285.67 281.02 285.62 4,790,464 -3.13(-1.09%)
Sep 18, 2020 292.95 292.99 286.43 288.75 3,613,514 -3.40(-1.16%)
Sep 17, 2020 290.15 293.74 289.66 292.15 3,004,040 -2.58(-0.87%)
Sep 16, 2020 297.09 298.39 294.47 294.73 2,446,301 -1.19(-0.40%)
Sep 15, 2020 296.77 297.52 294.92 295.92 2,707,997 +1.51(+0.51%)
Sep 14, 2020 293.56 296.09 293.12 294.40 3,225,784 +3.78(+1.30%)
Sep 11, 2020 292.11 293.10 287.96 290.62 3,897,863 +0.22(+0.07%)
Sep 10, 2020 297.32 297.94 289.53 290.41 3,786,170 -5.17(-1.75%)
Sep 09, 2020 293.62 297.90 292.81 295.58 3,525,379 +5.72(+1.97%)
Sep 08, 2020 292.87 294.04 289.56 289.86 4,512,945 -8.19(-2.75%)
Sep 04, 2020 300.84 302.57 290.55 298.05 5,422,806 -2.40(-0.80%)
Sep 03, 2020 309.59 310.06 298.04 300.45 7,270,706 -10.77(-3.46%)
Sep 02, 2020 308.57 312.11 307.48 311.23 5,567,963 +4.47(+1.46%)
Sep 01, 2020 304.67 306.83 303.84 306.76 3,179,092 +2.84(+0.93%)
Aug 31, 2020 304.83 305.63 303.71 303.92 5,351,708 -1.07(-0.35%)
Aug 28, 2020 304.03 305.11 302.90 304.99 3,737,837 +1.97(+0.65%)
Aug 27, 2020 303.16 304.37 301.50 303.02 2,424,484 +0.61(+0.20%)
Aug 26, 2020 299.88 302.60 299.40 302.41 2,752,258 +3.06(+1.02%)
Aug 25, 2020 298.87 299.41 297.75 299.35 3,050,102 +1.04(+0.35%)
Aug 24, 2020 297.61 298.38 296.68 298.31 2,472,096 +3.00(+1.02%)
Aug 21, 2020 293.94 295.47 293.64 295.31 2,446,542 +1.05(+0.36%)
Aug 20, 2020 291.69 294.69 291.61 294.26 2,539,434 +0.93(+0.32%)
Aug 19, 2020 294.95 295.64 292.83 293.33 2,634,607 -1.25(-0.42%)
Aug 18, 2020 294.37 294.95 292.80 294.58 2,547,060 +0.62(+0.21%)
Aug 17, 2020 293.90 294.31 293.57 293.97 2,305,038 +0.95(+0.32%)
Aug 14, 2020 292.68 293.50 291.91 293.02 2,216,063 +0.00(+0.00%)
Aug 13, 2020 292.82 294.22 292.12 293.02 4,302,860 -0.50(-0.17%)
Aug 12, 2020 291.83 294.25 291.78 293.52 3,117,111 +3.97(+1.37%)
Aug 11, 2020 293.03 293.60 288.82 289.56 3,758,102 -2.36(-0.81%)
Aug 10, 2020 291.48 292.06 289.62 291.91 2,237,294 +0.93(+0.32%)
Aug 07, 2020 289.92 291.21 289.06 290.99 3,506,407 +0.15(+0.05%)
Aug 06, 2020 288.35 290.92 288.04 290.83 4,317,605 +1.94(+0.67%)
Aug 05, 2020 288.38 289.13 288.10 288.89 2,767,820 +1.79(+0.62%)
Aug 04, 2020 285.17 287.10 285.17 287.10 2,247,414 +1.20(+0.42%)
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.