Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

363.95 -5.85 (-1.58%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 366.00 367.17 361.52 361.56 4,091,651 -2.87(-0.79%)
Aug 30, 2022 369.67 369.82 362.43 364.43 5,063,830 -4.00(-1.09%)
Aug 29, 2022 368.15 371.42 367.17 368.43 4,973,345 -2.45(-0.66%)
Aug 26, 2022 383.86 384.36 370.88 370.88 5,175,984 -13.16(-3.43%)
Aug 25, 2022 380.09 384.04 379.03 384.04 2,640,699 +5.52(+1.46%)
Aug 24, 2022 377.24 379.91 376.52 378.52 2,250,447 +1.14(+0.30%)
Aug 23, 2022 377.90 380.20 376.87 377.38 2,879,634 -0.90(-0.24%)
Aug 22, 2022 381.75 381.86 377.43 378.28 4,170,206 -8.14(-2.11%)
Aug 19, 2022 388.99 389.24 385.55 386.42 2,911,792 -5.41(-1.38%)
Aug 18, 2022 390.70 392.29 389.46 391.83 3,271,594 +1.21(+0.31%)
Aug 17, 2022 389.85 393.12 388.58 390.62 3,235,274 -2.69(-0.68%)
Aug 16, 2022 391.52 395.15 390.72 393.31 3,881,025 +0.69(+0.17%)
Aug 15, 2022 388.78 393.03 388.75 392.62 3,216,956 +1.67(+0.43%)
Aug 12, 2022 386.25 391.00 385.39 390.95 3,680,743 +6.58(+1.71%)
Aug 11, 2022 387.17 388.94 383.71 384.37 3,588,777 +0.00(+0.00%)
Aug 10, 2022 383.30 384.54 381.42 384.37 3,664,360 +7.89(+2.09%)
Aug 09, 2022 377.36 377.75 375.45 376.48 2,370,035 -1.49(-0.39%)
Aug 08, 2022 380.11 382.23 376.91 377.98 3,467,853 -0.34(-0.09%)
Aug 05, 2022 375.00 379.03 374.89 378.31 2,864,678 -0.79(-0.21%)
Aug 04, 2022 379.21 379.86 377.53 379.10 3,423,568 -0.30(-0.08%)
Aug 03, 2022 375.54 380.43 375.26 379.40 3,869,432 +5.84(+1.56%)
Aug 02, 2022 374.46 377.96 372.31 373.57 4,149,368 -2.43(-0.65%)
Aug 01, 2022 374.47 378.35 373.80 376.00 4,438,145 -1.13(-0.30%)
Jul 29, 2022 373.09 378.00 372.29 377.13 5,269,573 +5.45(+1.47%)
Jul 28, 2022 367.80 372.27 364.38 371.69 4,363,896 +4.64(+1.26%)
Jul 27, 2022 360.90 368.71 360.63 367.05 4,513,963 +9.37(+2.62%)
Jul 26, 2022 360.53 360.62 356.88 357.68 2,998,959 -4.34(-1.20%)
Jul 25, 2022 362.25 362.84 359.87 362.02 3,918,677 +0.36(+0.10%)
Jul 22, 2022 365.08 366.23 359.43 361.66 4,554,640 -3.32(-0.91%)
Jul 21, 2022 360.77 364.98 358.43 364.98 4,626,165 +3.65(+1.01%)
Jul 20, 2022 359.12 362.64 357.88 361.33 4,288,568 +2.30(+0.64%)
Jul 19, 2022 353.39 359.51 352.70 359.03 3,635,328 +9.49(+2.71%)
Jul 18, 2022 355.41 356.05 348.39 349.54 3,558,405 -2.92(-0.83%)
Jul 15, 2022 350.19 352.56 348.27 352.46 4,540,404 +6.54(+1.89%)
Jul 14, 2022 341.91 346.43 339.55 345.92 4,644,714 -0.92(-0.26%)
Jul 13, 2022 343.23 349.46 342.86 346.83 5,623,363 -1.62(-0.47%)
Jul 12, 2022 351.06 353.35 346.85 348.46 4,094,888 -3.25(-0.92%)
Jul 11, 2022 353.29 354.01 350.97 351.70 3,504,817 -4.02(-1.13%)
Jul 08, 2022 354.35 357.48 352.92 355.73 4,812,435 -0.21(-0.06%)
Jul 07, 2022 352.46 356.73 352.45 355.93 3,750,596 +5.15(+1.47%)
Jul 06, 2022 349.69 353.13 347.40 350.79 5,472,301 +1.26(+0.36%)
Jul 05, 2022 343.97 349.56 341.28 349.52 6,204,542 +0.62(+0.18%)
Jul 01, 2022 344.64 349.29 342.08 348.90 7,514,435 +3.54(+1.03%)
Jun 30, 2022 344.37 348.31 340.95 345.36 7,189,827 -2.75(-0.79%)
Jun 29, 2022 348.89 349.82 346.29 348.11 3,791,589 +0.17(+0.05%)
Jun 28, 2022 357.04 359.77 347.94 347.94 8,875,185 -7.69(-2.16%)
Jun 27, 2022 357.95 358.10 354.55 355.62 4,647,548 -1.34(-0.37%)
Jun 24, 2022 349.06 356.98 349.00 356.96 5,505,112 +10.78(+3.11%)
Jun 23, 2022 344.69 346.66 341.23 346.18 6,760,044 +3.60(+1.05%)
Jun 22, 2022 339.19 346.56 338.75 342.58 4,907,925 -0.72(-0.21%)
Jun 21, 2022 340.29 344.57 340.21 343.31 5,675,019 +8.21(+2.45%)
Jun 17, 2022 334.46 337.99 331.44 335.10 7,144,445 +0.87(+0.26%)
Jun 16, 2022 337.61 337.96 331.75 334.22 8,893,917 -11.35(-3.29%)
Jun 15, 2022 343.89 349.86 339.08 345.58 7,952,531 +4.88(+1.43%)
Jun 14, 2022 343.44 344.39 337.69 340.70 7,647,602 -0.85(-0.25%)
Jun 13, 2022 346.16 347.87 340.16 341.55 10,486,094 -13.69(-3.85%)
Jun 10, 2022 359.87 360.62 355.20 355.25 7,694,686 -10.74(-2.93%)
Jun 09, 2022 373.06 375.24 365.90 365.98 3,040,030 -8.81(-2.35%)
Jun 08, 2022 377.29 379.00 374.07 374.80 3,465,031 -4.14(-1.09%)
Jun 07, 2022 371.99 379.38 371.55 378.94 2,671,286 +3.67(+0.98%)
Jun 06, 2022 378.11 379.73 374.22 375.27 2,681,223 +1.02(+0.27%)
Jun 03, 2022 375.91 377.39 373.30 374.25 2,774,572 -6.16(-1.62%)
Jun 02, 2022 373.23 380.50 371.04 380.41 3,298,161 +7.09(+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.