Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 378.21 380.18 367.13 367.80 8,465,922 -14.03(-3.67%)
Apr 28, 2022 377.05 383.53 372.82 381.82 7,241,890 +9.33(+2.51%)
Apr 27, 2022 372.46 377.56 370.52 372.49 6,601,799 +0.96(+0.26%)
Apr 26, 2022 380.13 380.31 371.43 371.53 8,742,311 -10.94(-2.86%)
Apr 25, 2022 378.21 382.71 373.92 382.46 8,429,797 +2.08(+0.55%)
Apr 22, 2022 390.11 390.31 379.84 380.38 6,514,413 -10.67(-2.73%)
Apr 21, 2022 400.51 401.77 390.23 391.06 4,802,458 -5.88(-1.48%)
Apr 20, 2022 398.99 399.55 395.93 396.94 5,210,204 -0.30(-0.08%)
Apr 19, 2022 390.99 397.97 390.77 397.24 3,953,924 +6.24(+1.60%)
Apr 18, 2022 389.99 392.58 388.91 391.00 4,430,390 +0.07(+0.02%)
Apr 14, 2022 395.98 397.01 390.76 390.93 3,846,491 -4.81(-1.21%)
Apr 13, 2022 390.98 396.45 390.89 395.74 4,483,736 +4.42(+1.13%)
Apr 12, 2022 395.60 397.91 389.81 391.32 6,809,810 -1.44(-0.37%)
Apr 11, 2022 396.74 397.28 392.30 392.76 3,439,086 -6.93(-1.73%)
Apr 08, 2022 399.99 402.29 398.18 399.68 4,893,852 -0.97(-0.24%)
Apr 07, 2022 397.81 402.37 396.00 400.65 5,099,315 +2.01(+0.50%)
Apr 06, 2022 398.93 400.78 395.90 398.64 5,699,644 -4.08(-1.01%)
Apr 05, 2022 406.51 408.70 401.59 402.72 4,230,487 -5.04(-1.24%)
Apr 04, 2022 404.46 407.87 403.75 407.76 5,267,095 +3.43(+0.85%)
Apr 01, 2022 404.68 404.82 400.98 404.33 4,802,903 +1.12(+0.28%)
Mar 31, 2022 408.85 409.53 403.10 403.22 6,048,988 -6.29(-1.54%)
Mar 30, 2022 411.07 413.90 407.51 409.51 5,554,769 -2.56(-0.62%)
Mar 29, 2022 410.78 412.49 408.15 412.07 5,671,580 +5.15(+1.27%)
Mar 28, 2022 403.54 406.99 401.78 406.93 3,486,642 +2.79(+0.69%)
Mar 25, 2022 402.85 404.37 400.34 404.14 3,751,301 +2.04(+0.51%)
Mar 24, 2022 398.09 402.18 397.04 402.10 3,072,496 +5.89(+1.49%)
Mar 23, 2022 398.95 400.36 396.17 396.21 3,865,023 -5.17(-1.29%)
Mar 22, 2022 398.02 402.20 398.02 401.38 4,370,368 +4.61(+1.16%)
Mar 21, 2022 396.70 398.54 393.40 396.77 4,293,432 +0.02(+0.01%)
Mar 18, 2022 391.03 397.13 390.32 396.75 6,069,657 +4.34(+1.10%)
Mar 17, 2022 385.86 392.56 385.53 392.42 5,344,313 +4.74(+1.22%)
Mar 16, 2022 382.82 387.71 378.03 387.67 7,651,215 +8.48(+2.24%)
Mar 15, 2022 373.49 379.79 372.30 379.19 5,926,731 +8.14(+2.19%)
Mar 14, 2022 374.66 377.76 370.00 371.05 6,666,078 -2.73(-0.73%)
Mar 11, 2022 381.00 381.56 373.32 373.78 6,067,374 -4.83(-1.28%)
Mar 10, 2022 375.99 379.44 374.14 378.61 6,604,815 -1.69(-0.45%)
Mar 09, 2022 378.35 382.19 376.26 380.31 6,002,198 +9.87(+2.67%)
Mar 08, 2022 373.40 380.15 369.41 370.43 9,656,729 -2.82(-0.75%)
Mar 07, 2022 384.01 384.28 373.20 373.25 8,684,336 -11.35(-2.95%)
Mar 04, 2022 384.21 385.66 380.76 384.61 6,531,888 -3.14(-0.81%)
Mar 03, 2022 392.04 392.54 386.10 387.74 8,986,895 -1.96(-0.50%)
Mar 02, 2022 384.97 391.15 384.06 389.70 8,451,624 +7.03(+1.84%)
Mar 01, 2022 387.19 389.04 380.20 382.67 9,424,095 -5.83(-1.50%)
Feb 28, 2022 384.45 389.94 383.32 388.50 12,231,418 -0.98(-0.25%)
Feb 25, 2022 382.29 389.62 383.15 389.47 12,051,504 +8.32(+2.18%)
Feb 24, 2022 365.65 381.54 365.40 381.15 21,976,856 +5.77(+1.54%)
Feb 23, 2022 384.99 385.55 374.96 375.38 12,529,445 -6.88(-1.80%)
Feb 22, 2022 384.32 387.54 378.96 382.26 10,754,854 -4.23(-1.09%)
Feb 18, 2022 386.49 0 -2.49(-0.64%)
Feb 17, 2022 394.43 394.90 388.37 388.98 7,781,611 -6.26(-1.58%)
Feb 16, 2022 395.12 398.68 393.30 395.24 7,993,249 -1.71(-0.43%)
Feb 15, 2022 395.10 397.14 394.40 396.96 7,043,490 +6.27(+1.61%)
Feb 14, 2022 391.47 392.98 387.41 390.68 10,498,696 -1.28(-0.33%)
Feb 11, 2022 399.91 401.89 390.63 391.96 10,838,510 -7.98(-1.99%)
Feb 10, 2022 401.63 407.31 397.96 399.94 9,555,613 -7.15(-1.76%)
Feb 09, 2022 405.13 407.38 404.94 407.09 6,486,099 +9.52(+2.40%)
Feb 08, 2022 397.56 402.14 396.23 397.56 5,744,396 -0.42(-0.10%)
Feb 07, 2022 399.99 401.33 396.76 397.98 5,803,663 -1.32(-0.33%)
Feb 04, 2022 397.19 402.90 394.98 399.30 8,481,922 +1.87(+0.47%)
Feb 03, 2022 401.30 403.08 396.66 397.43 7,908,189 -9.46(-2.32%)
Feb 02, 2022 405.55 407.59 403.19 406.89 6,934,053 +3.84(+0.95%)
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.