Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.70 -0.06 (-0.01%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 211.88 212.06 211.55 211.76 1,513,704 +0.24(+0.11%)
Oct 30, 2017 212.19 211.22 211.52 1,441,638 -0.77(-0.36%)
Oct 27, 2017 211.31 212.43 211.01 212.29 3,150,117 +1.79(+0.85%)
Oct 26, 2017 210.84 211.11 210.45 210.49 3,677,801 +0.20(+0.09%)
Oct 25, 2017 211.01 211.11 209.21 210.30 2,167,067 -1.01(-0.48%)
Oct 24, 2017 211.35 211.54 210.99 211.31 2,027,442 +0.30(+0.14%)
Oct 23, 2017 212.08 212.08 210.88 211.01 1,227,226 -0.77(-0.36%)
Oct 20, 2017 211.46 211.81 211.22 211.78 1,445,533 +1.05(+0.50%)
Oct 19, 2017 209.88 210.74 209.51 210.74 1,843,941 +0.11(+0.05%)
Oct 18, 2017 210.80 210.83 210.46 210.63 1,703,633 +0.19(+0.09%)
Oct 17, 2017 210.27 210.47 210.05 210.44 1,485,760 +0.13(+0.06%)
Oct 16, 2017 210.22 210.47 209.88 210.31 1,970,878 +0.33(+0.16%)
Oct 13, 2017 210.18 210.27 209.87 209.97 1,190,913 +0.23(+0.11%)
Oct 12, 2017 209.73 210.09 209.53 209.74 1,203,628 -0.32(-0.15%)
Oct 11, 2017 209.62 210.06 209.49 210.06 1,155,655 +0.34(+0.16%)
Oct 10, 2017 209.71 210.07 209.21 209.72 1,145,942 +0.53(+0.25%)
Oct 09, 2017 209.78 209.78 208.93 209.19 856,878 -0.37(-0.18%)
Oct 06, 2017 209.36 209.58 209.11 209.56 1,228,309 -0.20(-0.09%)
Oct 05, 2017 208.83 209.78 208.74 209.76 1,633,750 +1.24(+0.59%)
Oct 04, 2017 208.16 208.75 208.03 208.52 1,122,886 +0.29(+0.14%)
Oct 03, 2017 207.97 208.28 207.76 208.23 1,467,855 +0.42(+0.20%)
Oct 02, 2017 207.16 207.81 207.08 207.81 2,186,142 +0.87(+0.42%)
Sep 29, 2017 206.18 207.00 206.03 206.94 1,924,884 +0.74(+0.36%)
Sep 28, 2017 205.69 206.27 205.62 206.21 1,209,360 +0.24(+0.12%)
Sep 27, 2017 206.32 205.00 205.97 2,345,995 +0.80(+0.39%)
Sep 26, 2017 205.44 205.65 204.94 205.17 2,603,905 +0.07(+0.04%)
Sep 25, 2017 205.20 205.54 204.34 205.09 1,698,856 -0.31(-0.15%)
Sep 22, 2017 205.14 205.60 205.11 205.40 1,783,280 -0.03(-0.01%)
Sep 21, 2017 205.85 205.88 205.25 205.43 2,118,540 -0.58(-0.28%)
Sep 20, 2017 205.97 206.06 205.03 206.01 2,063,513 +0.11(+0.05%)
Sep 19, 2017 205.91 205.97 205.60 205.90 1,456,391 +0.25(+0.12%)
Sep 18, 2017 205.62 206.01 205.32 205.65 1,485,252 +0.36(+0.17%)
Sep 15, 2017 204.87 205.33 204.75 205.29 1,591,182 +0.28(+0.14%)
Sep 14, 2017 204.74 205.16 204.59 205.00 2,081,533 -0.07(-0.03%)
Sep 13, 2017 204.65 205.08 204.57 205.08 1,295,396 +0.12(+0.06%)
Sep 12, 2017 204.60 204.96 204.43 204.95 1,720,435 +0.75(+0.37%)
Sep 11, 2017 203.29 204.33 203.28 204.20 2,249,718 +2.20(+1.09%)
Sep 08, 2017 202.04 202.52 201.86 202.00 2,125,998 -0.31(-0.15%)
Sep 07, 2017 202.65 202.65 201.95 202.31 1,816,083 -0.04(-0.02%)
Sep 06, 2017 202.32 202.66 201.81 202.35 1,707,327 +0.70(+0.35%)
Sep 05, 2017 202.62 202.85 200.73 201.65 2,490,955 -1.50(-0.74%)
Sep 01, 2017 203.21 203.52 202.99 203.15 1,562,091 +0.35(+0.17%)
Aug 31, 2017 202.20 203.05 202.13 202.80 2,468,738 +1.19(+0.59%)
Aug 30, 2017 200.62 201.85 200.47 201.61 1,544,267 +1.00(+0.50%)
Aug 29, 2017 199.19 200.89 199.10 200.62 1,566,217 +0.15(+0.08%)
Aug 28, 2017 200.89 200.94 200.03 200.46 894,622 +0.07(+0.04%)
Aug 25, 2017 200.70 201.27 200.28 200.39 1,368,278 +0.44(+0.22%)
Aug 24, 2017 200.78 200.90 199.75 199.96 1,507,993 -0.46(-0.23%)
Aug 23, 2017 200.27 200.80 200.09 200.42 1,640,036 -0.69(-0.34%)
Aug 22, 2017 199.61 201.28 199.58 201.11 1,631,503 +2.02(+1.01%)
Aug 21, 2017 198.83 199.29 198.18 199.09 1,436,361 +0.24(+0.12%)
Aug 18, 2017 199.04 200.10 198.47 198.85 3,016,233 -0.37(-0.18%)
Aug 17, 2017 201.81 202.09 199.21 199.21 3,801,236 -3.15(-1.56%)
Aug 16, 2017 202.49 202.88 201.97 202.36 1,716,373 +0.32(+0.16%)
Aug 15, 2017 202.39 202.42 201.73 202.04 1,467,918 +0.02(+0.01%)
Aug 14, 2017 201.25 202.24 201.25 202.03 2,467,637 +1.96(+0.98%)
Aug 11, 2017 199.97 200.59 199.74 200.06 1,775,861 +0.27(+0.13%)
Aug 10, 2017 201.85 201.95 199.72 199.79 3,410,240 -2.78(-1.37%)
Aug 09, 2017 201.95 202.67 201.64 202.58 1,720,531 -0.12(-0.06%)
Aug 08, 2017 202.84 203.98 202.29 202.69 1,193,747 -0.40(-0.20%)
Aug 07, 2017 202.83 203.12 202.71 203.09 950,527 +0.33(+0.16%)
Aug 04, 2017 202.85 203.06 202.39 202.76 1,165,449 +0.34(+0.17%)
Aug 03, 2017 202.69 202.69 202.13 202.43 1,419,378 -0.36(-0.18%)
Aug 02, 2017 202.81 202.91 201.90 202.78 2,117,793 +0.12(+0.06%)
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.