Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.86 +0.10 (+0.02%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 392.67 400.70 400.43 9,500,186 +7.19(+1.83%)
Jan 28, 2022 385.07 393.31 380.69 393.24 12,497,456 +9.41(+2.45%)
Jan 27, 2022 390.01 392.96 382.17 383.83 12,857,728 -1.96(-0.51%)
Jan 26, 2022 392.66 395.11 381.72 385.79 14,844,455 -0.87(-0.23%)
Jan 25, 2022 385.41 390.56 380.14 386.66 17,438,624 -4.75(-1.21%)
Jan 24, 2022 384.53 391.90 374.44 391.41 23,745,028 +1.63(+0.42%)
Jan 21, 2022 396.58 398.72 389.75 389.78 16,763,764 -7.81(-1.96%)
Jan 20, 2022 403.80 408.23 397.14 397.60 9,186,212 -4.42(-1.10%)
Jan 19, 2022 407.67 408.99 401.77 402.02 8,441,774 -4.27(-1.05%)
Jan 18, 2022 409.07 411.36 403.95 406.29 11,122,662 -7.25(-1.75%)
Jan 14, 2022 413.54 0 +0.13(+0.03%)
Jan 13, 2022 420.18 420.79 412.43 413.41 7,762,832 -5.78(-1.38%)
Jan 12, 2022 419.66 457.93 417.32 419.19 9,372,672 +1.25(+0.30%)
Jan 11, 2022 413.97 418.11 411.17 417.94 7,519,958 +3.63(+0.88%)
Jan 10, 2022 411.75 414.47 406.32 414.31 10,825,942 -0.54(-0.13%)
Jan 07, 2022 416.42 417.53 413.51 414.85 6,361,514 -1.44(-0.35%)
Jan 06, 2022 416.41 418.96 414.19 416.30 8,227,357 -0.56(-0.13%)
Jan 05, 2022 424.72 425.33 416.73 416.86 7,771,578 -8.14(-1.92%)
Jan 04, 2022 426.46 427.12 423.21 425.00 6,463,822 -0.17(-0.04%)
Jan 03, 2022 423.89 425.19 421.68 425.17 6,213,612 +2.59(+0.61%)
Dec 31, 2021 423.22 424.33 422.40 422.58 5,425,714 -1.16(-0.27%)
Dec 30, 2021 425.31 426.25 423.30 423.74 3,862,417 -1.20(-0.28%)
Dec 29, 2021 424.44 425.85 423.52 424.94 4,747,671 +0.51(+0.12%)
Dec 28, 2021 425.20 426.08 423.63 424.43 5,015,475 -0.32(-0.08%)
Dec 27, 2021 420.07 424.75 420.04 424.75 5,266,562 +5.97(+1.43%)
Dec 23, 2021 417.10 420.18 417.06 418.77 5,199,441 +2.56(+0.62%)
Dec 22, 2021 411.81 416.31 411.69 416.21 5,155,138 +4.16(+1.01%)
Dec 21, 2021 408.13 412.20 406.07 412.05 7,136,668 +7.19(+1.77%)
Dec 20, 2021 404.47 405.27 401.49 404.86 10,260,742 -4.43(-1.08%)
Dec 17, 2021 410.70 413.53 407.63 409.29 9,212,977 -4.29(-1.04%)
Dec 16, 2021 419.10 419.33 412.14 413.58 7,417,295 -3.77(-0.90%)
Dec 15, 2021 410.95 417.57 408.59 417.35 7,118,054 +6.42(+1.56%)
Dec 14, 2021 410.65 413.00 408.14 410.93 6,758,912 -2.82(-0.68%)
Dec 13, 2021 416.97 417.26 413.49 413.74 6,137,207 -3.70(-0.89%)
Dec 10, 2021 416.09 417.55 413.69 417.45 6,468,546 +3.94(+0.95%)
Dec 09, 2021 415.14 415.97 413.36 413.50 5,218,342 -2.84(-0.68%)
Dec 08, 2021 415.61 416.76 413.96 416.34 4,637,502 +1.17(+0.28%)
Dec 07, 2021 411.79 415.76 411.75 415.17 4,909,521 +8.36(+2.06%)
Dec 06, 2021 404.49 408.58 402.16 406.81 7,554,867 +4.80(+1.19%)
Dec 03, 2021 407.10 408.13 398.08 402.01 10,606,409 -3.59(-0.88%)
Dec 02, 2021 399.67 407.04 399.30 405.59 10,783,303 +6.09(+1.53%)
Dec 01, 2021 409.37 412.02 399.24 399.50 8,647,835 -4.65(-1.15%)
Nov 30, 2021 409.68 411.34 403.73 404.15 8,957,612 -7.89(-1.91%)
Nov 29, 2021 411.52 413.71 409.44 412.04 6,524,811 +4.92(+1.21%)
Nov 26, 2021 410.06 411.34 405.92 407.12 7,986,894 -9.06(-2.18%)
Nov 24, 2021 413.31 416.39 412.49 416.17 4,738,252 +1.02(+0.25%)
Nov 23, 2021 414.28 415.94 411.84 415.15 7,047,052 +0.54(+0.13%)
Nov 22, 2021 417.52 419.92 414.43 414.61 5,052,413 -1.10(-0.26%)
Nov 19, 2021 416.50 417.58 415.06 415.71 5,066,906 -0.78(-0.19%)
Nov 18, 2021 416.09 416.79 416.25 416.49 4,907,979 +1.44(+0.35%)
Nov 17, 2021 415.89 416.04 414.54 415.06 3,897,657 -1.00(-0.24%)
Nov 16, 2021 414.24 417.20 414.19 416.06 3,386,203 +1.58(+0.38%)
Nov 15, 2021 415.61 415.66 413.40 414.48 3,236,521 +0.19(+0.05%)
Nov 12, 2021 412.44 414.86 411.54 414.28 3,790,427 +3.06(+0.74%)
Nov 11, 2021 412.48 412.60 411.22 411.23 3,764,831 +0.13(+0.03%)
Nov 10, 2021 412.86 411.09 6,579,609 -3.34(-0.81%)
Nov 09, 2021 416.20 416.39 413.10 414.43 4,865,284 -1.46(-0.35%)
Nov 08, 2021 416.51 416.95 415.18 415.88 3,634,804 +0.50(+0.12%)
Nov 05, 2021 416.19 417.36 414.02 415.38 5,125,397 +1.41(+0.34%)
Nov 04, 2021 412.62 414.09 412.33 413.98 4,444,223 +1.93(+0.47%)
Nov 03, 2021 409.05 412.40 408.61 412.05 3,691,865 +2.47(+0.60%)
Nov 02, 2021 408.09 409.84 407.96 409.58 3,096,527 +1.58(+0.39%)
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.