Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.91 +0.15 (+0.03%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 164.69 165.04 162.91 163.58 2,927,273 -1.64(-0.99%)
Apr 29, 2015 165.05 165.77 164.47 165.23 1,645,897 -0.68(-0.41%)
Apr 28, 2015 165.35 165.94 164.30 165.90 1,289,472 +0.51(+0.31%)
Apr 27, 2015 166.60 166.70 165.21 165.39 1,049,338 -0.66(-0.40%)
Apr 24, 2015 166.08 166.31 165.65 166.05 1,142,812 +0.33(+0.20%)
Apr 23, 2015 164.91 166.29 164.78 165.71 1,117,136 +0.43(+0.26%)
Apr 22, 2015 164.77 165.45 163.93 165.29 1,314,664 +0.81(+0.49%)
Apr 21, 2015 164.64 165.43 164.18 164.47 1,272,763 -0.16(-0.10%)
Apr 20, 2015 164.07 164.95 163.97 164.64 1,670,709 +1.49(+0.91%)
Apr 17, 2015 163.95 164.16 162.43 163.15 2,405,676 -1.92(-1.16%)
Apr 16, 2015 164.82 165.53 164.61 165.06 961,758 -0.06(-0.04%)
Apr 15, 2015 164.81 165.57 164.74 165.12 1,092,195 +0.75(+0.46%)
Apr 14, 2015 163.86 164.54 163.30 164.37 3,093,233 +0.30(+0.18%)
Apr 13, 2015 164.66 165.24 164.01 164.07 1,434,322 -0.74(-0.45%)
Apr 10, 2015 164.13 164.84 163.96 164.81 1,234,645 +0.90(+0.55%)
Apr 09, 2015 163.03 164.10 162.61 163.92 928,454 +0.71(+0.44%)
Apr 08, 2015 162.85 163.55 162.47 163.21 1,649,580 +0.59(+0.36%)
Apr 07, 2015 163.05 163.78 162.62 162.62 1,602,033 -0.44(-0.27%)
Apr 06, 2015 161.13 163.53 161.01 163.05 1,451,508 +1.14(+0.70%)
Apr 02, 2015 161.33 161.91 161.91 161.91 2,106,879 +0.48(+0.30%)
Apr 01, 2015 161.93 161.93 160.47 161.43 3,948,441 -0.52(-0.32%)
Mar 31, 2015 162.62 164.16 161.93 161.96 3,230,296 -1.44(-0.88%)
Mar 30, 2015 162.43 163.66 162.40 163.39 1,652,594 +2.01(+1.25%)
Mar 27, 2015 160.96 161.60 160.78 161.38 2,145,971 +0.33(+0.21%)
Mar 26, 2015 160.83 161.91 160.20 161.05 2,226,871 -0.40(-0.25%)
Mar 25, 2015 164.04 164.24 161.42 161.45 1,421,378 -2.39(-1.46%)
Mar 24, 2015 164.68 165.08 163.78 163.84 1,854,737 -0.96(-0.58%)
Mar 23, 2015 165.08 165.63 164.77 164.80 824,258 -1.14(-0.69%)
Mar 20, 2015 165.37 166.40 165.32 165.94 1,577,250 +1.49(+0.91%)
Mar 19, 2015 164.83 165.08 164.13 164.45 1,602,761 -0.76(-0.46%)
Mar 18, 2015 162.79 165.86 162.20 165.21 2,672,188 +1.94(+1.19%)
Mar 17, 2015 163.05 163.61 162.50 163.27 1,706,682 -0.56(-0.34%)
Mar 16, 2015 162.29 163.82 162.26 163.82 1,231,475 +2.21(+1.37%)
Mar 13, 2015 162.37 162.46 160.60 161.61 2,093,720 -0.99(-0.61%)
Mar 12, 2015 161.11 162.64 161.10 162.61 3,092,105 +2.07(+1.29%)
Mar 11, 2015 161.15 161.33 160.47 160.53 2,169,925 -0.38(-0.23%)
Mar 10, 2015 162.27 162.33 160.90 160.91 2,792,571 -2.69(-1.64%)
Mar 09, 2015 163.09 163.90 163.00 163.60 1,322,461 +0.69(+0.43%)
Mar 06, 2015 164.35 164.82 162.59 162.91 2,121,053 -2.34(-1.41%)
Mar 05, 2015 165.34 165.49 164.76 165.24 1,326,905 +0.18(+0.11%)
Mar 04, 2015 165.21 165.25 164.27 165.06 1,749,415 -0.69(-0.42%)
Mar 03, 2015 166.03 166.08 165.35 165.76 1,621,489 -0.71(-0.43%)
Mar 02, 2015 165.47 166.47 165.47 166.47 1,187,562 +1.09(+0.66%)
Feb 27, 2015 165.87 166.11 165.37 165.38 1,129,225 -0.57(-0.35%)
Feb 26, 2015 166.06 166.19 165.39 165.95 1,161,442 -0.19(-0.11%)
Feb 25, 2015 166.19 166.62 165.82 166.14 2,317,223 -0.18(-0.11%)
Feb 24, 2015 165.80 166.48 165.58 166.32 1,453,398 +0.49(+0.29%)
Feb 23, 2015 165.63 165.83 165.24 165.83 1,749,651 -0.04(-0.03%)
Feb 20, 2015 164.46 165.91 163.88 165.88 1,605,075 +1.00(+0.61%)
Feb 19, 2015 164.43 165.18 164.26 164.88 1,188,730 -0.11(-0.07%)
Feb 18, 2015 164.59 165.02 164.35 164.99 2,176,265 +0.03(+0.02%)
Feb 17, 2015 164.41 165.11 164.17 164.95 1,986,406 +0.26(+0.16%)
Feb 13, 2015 164.11 164.69 164.69 164.69 1,253,380 +0.72(+0.44%)
Feb 12, 2015 163.24 164.05 163.04 163.97 2,346,375 +1.51(+0.93%)
Feb 11, 2015 162.22 162.84 161.60 162.46 2,037,243 +0.11(+0.07%)
Feb 10, 2015 161.63 162.58 160.80 162.35 2,100,460 +1.71(+1.07%)
Feb 09, 2015 160.77 161.43 160.26 160.64 2,674,393 -0.74(-0.46%)
Feb 06, 2015 162.20 162.68 160.88 161.37 1,699,414 -0.45(-0.28%)
Feb 05, 2015 160.84 161.95 160.80 161.83 1,207,654 +1.63(+1.02%)
Feb 04, 2015 160.10 161.23 159.77 160.20 2,174,285 -0.55(-0.34%)
Feb 03, 2015 159.33 160.81 159.04 160.75 1,676,229 +2.31(+1.46%)
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.