Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

515.91 -1.68 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.