Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.70 -0.06 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 355.99 366.90 354.23 366.81 4,842,703 +10.95(+3.08%)
Nov 29, 2022 356.46 357.69 354.06 355.85 2,558,528 -0.63(-0.18%)
Nov 28, 2022 359.33 360.82 355.70 356.48 3,628,191 -5.73(-1.58%)
Nov 25, 2022 361.81 362.74 361.49 362.21 1,576,018 -0.04(-0.01%)
Nov 23, 2022 359.67 362.76 359.49 362.25 2,645,151 +2.25(+0.63%)
Nov 22, 2022 357.03 360.13 355.76 360.00 2,361,258 +4.73(+1.33%)
Nov 21, 2022 355.32 356.27 353.46 355.27 2,443,113 -1.25(-0.35%)
Nov 18, 2022 357.96 358.09 353.82 356.52 2,628,341 +1.57(+0.44%)
Nov 17, 2022 351.44 355.54 351.21 354.95 3,437,208 -1.03(-0.29%)
Nov 16, 2022 357.22 358.02 355.40 355.98 2,817,615 -2.72(-0.76%)
Nov 15, 2022 361.08 362.15 355.15 358.70 4,689,240 +2.94(+0.83%)
Nov 14, 2022 357.09 360.24 355.44 355.77 5,378,917 -2.88(-0.80%)
Nov 11, 2022 356.23 359.49 354.32 358.65 4,979,610 +3.40(+0.96%)
Nov 10, 2022 349.20 355.56 347.14 355.25 4,693,168 +18.43(+5.47%)
Nov 09, 2022 341.92 343.03 336.31 336.81 3,640,386 -7.02(-2.04%)
Nov 08, 2022 343.02 346.61 339.96 343.84 3,299,775 +1.86(+0.54%)
Nov 07, 2022 339.94 342.53 338.02 341.98 3,377,823 +3.25(+0.96%)
Nov 04, 2022 339.30 340.88 333.02 338.72 3,732,058 +4.89(+1.46%)
Nov 03, 2022 334.33 336.75 331.94 333.84 4,628,953 -3.59(-1.07%)
Nov 02, 2022 345.54 337.34 337.43 5,124,004 -8.83(-2.55%)
Nov 01, 2022 351.17 351.40 345.06 346.26 8,180,819 -1.40(-0.40%)
Oct 31, 2022 347.87 349.60 346.78 347.67 6,564,547 -2.38(-0.68%)
Oct 28, 2022 341.88 350.63 341.79 350.05 4,480,056 +7.98(+2.33%)
Oct 27, 2022 344.82 346.53 341.44 342.06 4,229,471 -1.84(-0.54%)
Oct 26, 2022 343.50 348.86 343.25 343.90 4,370,129 -2.59(-0.75%)
Oct 25, 2022 340.91 346.76 340.89 346.49 5,308,603 +5.54(+1.63%)
Oct 24, 2022 338.36 342.06 335.83 340.95 5,757,005 +4.10(+1.22%)
Oct 21, 2022 328.62 337.32 327.27 336.84 4,453,981 +7.91(+2.40%)
Oct 20, 2022 331.23 335.39 328.17 328.94 3,527,166 -2.72(-0.82%)
Oct 19, 2022 332.08 334.66 329.03 331.66 4,492,328 -2.31(-0.69%)
Oct 18, 2022 337.61 337.92 330.83 333.97 4,981,462 +3.89(+1.18%)
Oct 17, 2022 327.70 331.16 327.60 330.08 3,964,630 +8.18(+2.54%)
Oct 14, 2022 331.67 333.21 321.29 321.91 4,986,422 -7.41(-2.25%)
Oct 13, 2022 314.26 330.75 313.31 329.32 6,528,565 +8.40(+2.62%)
Oct 12, 2022 322.39 323.80 320.72 320.92 3,301,703 -1.00(-0.31%)
Oct 11, 2022 322.44 326.71 320.14 321.92 5,070,099 -2.14(-0.66%)
Oct 10, 2022 327.61 327.80 321.92 324.05 4,015,024 -2.44(-0.75%)
Oct 07, 2022 332.12 332.38 324.84 326.49 5,276,449 -9.43(-2.81%)
Oct 06, 2022 338.10 340.84 335.46 335.92 3,956,998 -3.57(-1.05%)
Oct 05, 2022 336.08 341.49 333.87 339.50 4,848,557 -0.59(-0.17%)
Oct 04, 2022 335.12 340.20 335.11 340.08 5,213,376 +10.02(+3.04%)
Oct 03, 2022 324.98 331.70 323.33 330.06 5,854,663 +8.50(+2.64%)
Sep 30, 2022 325.75 329.29 321.39 321.56 7,899,199 -4.98(-1.52%)
Sep 29, 2022 330.23 330.38 323.75 326.54 7,374,625 -6.95(-2.09%)
Sep 28, 2022 327.93 335.08 326.34 333.49 8,864,078 +6.43(+1.96%)
Sep 27, 2022 331.36 333.36 324.82 327.07 5,940,079 -0.93(-0.28%)
Sep 26, 2022 329.84 333.18 326.76 328.00 5,540,475 -3.21(-0.97%)
Sep 23, 2022 333.59 333.59 326.99 331.20 10,758,432 -5.60(-1.66%)
Sep 22, 2022 338.93 339.89 336.12 336.80 5,692,366 -2.87(-0.84%)
Sep 21, 2022 347.54 350.38 339.67 339.67 5,229,354 -6.08(-1.76%)
Sep 20, 2022 346.56 347.54 343.10 345.75 3,744,259 -3.94(-1.13%)
Sep 19, 2022 344.05 349.69 344.00 349.69 3,498,544 +2.66(+0.77%)
Sep 16, 2022 345.76 347.63 343.94 347.03 4,565,599 -2.75(-0.79%)
Sep 15, 2022 352.20 354.94 348.53 349.78 3,898,816 -3.95(-1.12%)
Sep 14, 2022 353.58 355.13 350.61 353.73 3,642,829 +1.32(+0.37%)
Sep 13, 2022 360.18 361.32 351.34 352.41 5,716,945 -16.07(-4.36%)
Sep 12, 2022 366.50 369.12 366.19 368.48 3,035,344 +4.01(+1.10%)
Sep 09, 2022 361.05 365.31 360.80 364.48 2,688,326 +5.54(+1.54%)
Sep 08, 2022 354.36 359.34 353.28 358.94 3,782,836 +2.33(+0.65%)
Sep 07, 2022 349.96 357.28 349.79 356.61 4,241,459 +6.28(+1.79%)
Sep 06, 2022 352.39 353.29 348.14 350.33 5,824,011 -1.18(-0.34%)
Sep 02, 2022 358.82 359.97 349.88 351.51 4,660,011 -3.73(-1.05%)
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.