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 (%)
Aug 31, 2022 356.07 357.22 351.72 351.75 4,205,702 -2.79(-0.79%)
Aug 30, 2022 359.65 359.79 352.60 354.54 5,204,979 -3.89(-1.09%)
Aug 29, 2022 358.17 361.34 357.21 358.44 5,111,971 -2.38(-0.66%)
Aug 26, 2022 373.45 373.94 360.82 360.82 5,320,258 -12.80(-3.43%)
Aug 25, 2022 369.78 373.63 368.75 373.63 2,714,306 +5.37(+1.46%)
Aug 24, 2022 367.01 369.61 366.31 368.26 2,313,176 +1.11(+0.30%)
Aug 23, 2022 367.65 369.89 366.64 367.15 2,959,901 -0.87(-0.24%)
Aug 22, 2022 371.40 371.50 367.19 368.02 4,286,445 -7.92(-2.11%)
Aug 19, 2022 378.44 378.68 375.10 375.94 2,992,955 -5.26(-1.38%)
Aug 18, 2022 380.11 381.66 378.89 381.20 3,362,786 +1.17(+0.31%)
Aug 17, 2022 379.27 382.46 378.05 380.03 3,325,454 -2.62(-0.68%)
Aug 16, 2022 380.90 384.44 380.12 382.64 3,989,204 +0.67(+0.18%)
Aug 15, 2022 378.24 382.37 378.21 381.98 3,306,625 +1.63(+0.43%)
Aug 12, 2022 375.78 380.40 374.94 380.35 3,783,340 +6.40(+1.71%)
Aug 11, 2022 376.67 378.39 373.31 373.95 3,688,810 +0.00(+0.00%)
Aug 10, 2022 372.91 374.11 371.08 373.95 3,766,499 +7.67(+2.09%)
Aug 09, 2022 367.13 367.50 365.27 366.27 2,436,097 -1.45(-0.40%)
Aug 08, 2022 369.80 371.86 366.69 367.73 3,564,515 -0.33(-0.09%)
Aug 05, 2022 364.83 368.75 364.72 368.06 2,944,527 -0.77(-0.21%)
Aug 04, 2022 368.93 369.56 367.29 368.82 3,518,996 -0.29(-0.08%)
Aug 03, 2022 365.35 370.11 365.08 369.11 3,977,288 +5.68(+1.56%)
Aug 02, 2022 364.31 367.71 362.22 363.44 4,265,027 -2.36(-0.65%)
Aug 01, 2022 364.32 368.08 363.66 365.80 4,561,854 -1.11(-0.30%)
Jul 29, 2022 362.97 367.75 362.20 366.90 5,416,456 +5.30(+1.47%)
Jul 28, 2022 357.83 362.18 354.50 361.61 4,485,535 +4.51(+1.26%)
Jul 27, 2022 351.12 358.71 350.85 357.09 4,639,784 +9.12(+2.62%)
Jul 26, 2022 350.76 350.84 347.20 347.98 3,082,551 -4.22(-1.20%)
Jul 25, 2022 352.42 353.00 350.11 352.20 4,027,905 +0.35(+0.10%)
Jul 22, 2022 355.18 356.30 349.68 351.85 4,681,595 -3.24(-0.91%)
Jul 21, 2022 350.99 355.09 348.71 355.09 4,755,114 +3.55(+1.01%)
Jul 20, 2022 349.38 352.81 348.17 351.53 4,408,107 +2.24(+0.64%)
Jul 19, 2022 343.81 349.76 343.13 349.29 3,736,659 +9.23(+2.71%)
Jul 18, 2022 345.77 346.40 338.94 340.06 3,657,591 -2.84(-0.83%)
Jul 15, 2022 340.69 343.00 338.82 342.90 4,666,963 +6.36(+1.89%)
Jul 14, 2022 332.63 337.03 330.34 336.54 4,774,180 -0.89(-0.26%)
Jul 13, 2022 333.92 339.99 333.56 337.43 5,780,108 -1.58(-0.47%)
Jul 12, 2022 341.54 343.76 337.45 339.01 4,209,028 -3.16(-0.92%)
Jul 11, 2022 343.70 344.41 341.45 342.17 3,602,510 -3.91(-1.13%)
Jul 08, 2022 344.74 347.78 343.35 346.08 4,946,576 -0.20(-0.06%)
Jul 07, 2022 342.90 347.06 342.89 346.28 3,855,140 +5.01(+1.47%)
Jul 06, 2022 340.21 343.55 337.98 341.27 5,624,835 +1.23(+0.36%)
Jul 05, 2022 334.64 340.08 332.02 340.04 6,377,487 +0.60(+0.18%)
Jul 01, 2022 335.30 339.82 332.81 339.44 7,723,892 +3.45(+1.03%)
Jun 30, 2022 335.03 338.86 331.70 336.00 7,390,236 -2.67(-0.79%)
Jun 29, 2022 339.43 340.33 336.90 338.67 3,897,275 +0.17(+0.05%)
Jun 28, 2022 347.36 350.01 338.50 338.50 9,122,568 -7.48(-2.16%)
Jun 27, 2022 348.25 348.39 344.94 345.98 4,777,093 -1.30(-0.37%)
Jun 24, 2022 339.59 347.30 339.53 347.28 5,658,559 +10.49(+3.11%)
Jun 23, 2022 335.35 337.26 331.98 336.79 6,948,471 +3.50(+1.05%)
Jun 22, 2022 329.99 337.16 329.56 333.29 5,044,727 -0.70(-0.21%)
Jun 21, 2022 331.06 335.22 330.99 334.00 5,833,203 +7.99(+2.45%)
Jun 17, 2022 325.39 328.83 322.45 326.01 7,343,587 +0.85(+0.26%)
Jun 16, 2022 328.45 328.80 322.75 325.16 9,141,823 -11.05(-3.29%)
Jun 15, 2022 334.57 340.37 329.89 336.21 8,174,197 +4.75(+1.43%)
Jun 14, 2022 334.13 335.05 328.54 331.46 7,860,768 -0.83(-0.25%)
Jun 13, 2022 336.77 338.44 330.94 332.29 10,778,380 -13.32(-3.85%)
Jun 10, 2022 350.11 350.84 345.57 345.61 7,909,165 -10.45(-2.93%)
Jun 09, 2022 362.95 365.07 355.98 356.06 3,124,767 -8.58(-2.35%)
Jun 08, 2022 367.06 368.73 363.93 364.63 3,561,614 -4.03(-1.09%)
Jun 07, 2022 361.90 369.09 361.47 368.67 2,745,744 +3.57(+0.98%)
Jun 06, 2022 367.86 369.43 364.07 365.10 2,755,958 +0.99(+0.27%)
Jun 03, 2022 365.71 367.15 363.18 364.10 2,851,909 -5.99(-1.62%)
Jun 02, 2022 363.11 370.18 360.98 370.10 3,390,093 +6.90(+1.90%)
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.