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 )

467.21 +4.63 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2017 194.81 194.82 194.01 194.16 1,415,941 -0.37(-0.19%)
Apr 27, 2017 194.69 194.83 194.04 194.53 1,299,465 +0.15(+0.08%)
Apr 26, 2017 194.48 195.31 194.35 194.38 3,179,860 -0.14(-0.07%)
Apr 25, 2017 193.99 194.83 193.88 194.52 1,965,202 +1.16(+0.60%)
Apr 24, 2017 193.40 193.58 192.94 193.36 2,663,774 +2.04(+1.07%)
Apr 21, 2017 191.82 191.87 190.90 191.32 2,920,931 -0.56(-0.29%)
Apr 20, 2017 190.94 192.29 190.62 191.88 3,078,525 +1.56(+0.82%)
Apr 19, 2017 191.24 191.58 190.13 190.32 2,288,219 -0.42(-0.22%)
Apr 18, 2017 190.56 191.18 190.05 190.74 3,035,529 -0.52(-0.27%)
Apr 17, 2017 190.07 191.27 189.90 191.26 1,966,798 +1.66(+0.88%)
Apr 13, 2017 190.52 191.18 189.60 189.60 2,034,265 -1.27(-0.67%)
Apr 12, 2017 191.40 191.57 190.62 190.87 2,254,845 -0.79(-0.41%)
Apr 11, 2017 191.52 191.74 190.30 191.66 2,004,984 -0.24(-0.13%)
Apr 10, 2017 191.90 192.63 191.41 191.90 1,477,024 +0.13(+0.07%)
Apr 07, 2017 191.73 192.42 191.32 191.77 2,067,053 -0.17(-0.09%)
Apr 06, 2017 191.59 192.46 191.16 191.94 1,841,327 +0.50(+0.26%)
Apr 05, 2017 192.64 193.56 191.26 191.44 2,602,692 -0.59(-0.31%)
Apr 04, 2017 191.59 192.07 191.25 192.03 2,793,980 +0.11(+0.06%)
Apr 03, 2017 192.30 192.46 190.73 191.92 3,201,837 -0.24(-0.12%)
Mar 31, 2017 192.35 192.84 192.17 192.16 1,498,998 -0.46(-0.24%)
Mar 30, 2017 192.00 192.85 191.83 192.62 2,808,891 +0.51(+0.27%)
Mar 29, 2017 191.60 192.27 191.39 192.11 1,968,795 +0.28(+0.15%)
Mar 28, 2017 190.22 192.26 190.12 191.82 3,442,063 +1.41(+0.74%)
Mar 27, 2017 189.07 190.71 188.85 190.41 2,345,054 -0.31(-0.16%)
Mar 24, 2017 191.09 191.65 189.97 190.72 2,980,926 -0.06(-0.03%)
Mar 23, 2017 190.78 191.87 190.46 190.78 2,743,445 -0.20(-0.10%)
Mar 22, 2017 190.59 191.27 190.03 190.98 2,927,187 +0.39(+0.20%)
Mar 21, 2017 193.61 193.73 190.44 190.59 3,921,496 -2.43(-1.26%)
Mar 20, 2017 193.25 193.52 192.71 193.02 1,171,760 -0.20(-0.10%)
Mar 17, 2017 193.88 194.00 193.22 193.22 1,796,856 -0.39(-0.20%)
Mar 16, 2017 194.15 194.19 193.31 193.61 1,935,236 -0.33(-0.17%)
Mar 15, 2017 192.84 194.37 192.62 193.94 3,799,135 +1.60(+0.83%)
Mar 14, 2017 192.53 192.56 191.75 192.34 1,615,575 -0.65(-0.34%)
Mar 13, 2017 192.89 193.09 192.61 193.00 1,570,179 +0.12(+0.06%)
Mar 10, 2017 193.22 193.22 192.08 192.88 2,058,557 +0.67(+0.35%)
Mar 09, 2017 192.14 192.59 191.37 192.21 1,849,068 +0.20(+0.11%)
Mar 08, 2017 192.69 192.91 191.91 192.00 2,018,316 -0.41(-0.21%)
Mar 07, 2017 192.71 193.02 192.22 192.41 1,971,706 -0.58(-0.30%)
Mar 06, 2017 192.79 193.30 192.40 193.00 1,731,728 -0.60(-0.31%)
Mar 03, 2017 193.35 193.69 193.00 193.60 1,997,400 +0.11(+0.05%)
Mar 02, 2017 194.49 194.52 193.39 193.49 1,867,128 -1.14(-0.59%)
Mar 01, 2017 193.53 195.08 193.50 194.63 3,761,171 +2.72(+1.42%)
Feb 28, 2017 192.15 192.36 191.60 191.91 2,466,335 -0.57(-0.29%)
Feb 27, 2017 192.13 192.64 191.86 192.47 2,196,900 +0.28(+0.15%)
Feb 24, 2017 191.16 192.22 191.10 192.19 1,852,753 +0.23(+0.12%)
Feb 23, 2017 192.32 192.32 191.23 191.96 1,942,319 +0.11(+0.06%)
Feb 22, 2017 191.60 192.01 191.45 191.85 1,664,458 -0.09(-0.05%)
Feb 21, 2017 191.25 192.13 191.18 191.94 2,141,367 +1.12(+0.59%)
Feb 17, 2017 190.82 190.82 190.82 0 +0.29(+0.15%)
Feb 16, 2017 190.73 190.87 189.84 190.53 2,172,229 -0.15(-0.08%)
Feb 15, 2017 189.49 190.87 189.47 190.68 2,314,988 +0.96(+0.51%)
Feb 14, 2017 188.80 189.72 188.45 189.72 2,859,623 +0.79(+0.42%)
Feb 13, 2017 188.41 189.19 188.37 188.93 1,985,005 +1.00(+0.53%)
Feb 10, 2017 187.54 188.13 187.43 187.93 1,597,547 +0.75(+0.40%)
Feb 09, 2017 187.46 186.31 187.18 1,399,618 +1.06(+0.57%)
Feb 08, 2017 186.20 185.33 186.12 1,239,874 +0.24(+0.13%)
Feb 07, 2017 186.23 186.40 185.65 185.88 1,351,239 +0.04(+0.02%)
Feb 06, 2017 185.76 186.14 185.52 185.83 1,521,933 -0.39(-0.21%)
Feb 03, 2017 185.73 186.30 185.45 186.22 4,823,640 +1.37(+0.74%)
Feb 02, 2017 184.41 185.13 184.09 184.85 1,879,148 +0.08(+0.04%)
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.