S&P 500 ETF Vanguard (NY: VOO )

515.91 -1.68 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 390.02 398.00 397.73 9,564,604 +7.14(+1.83%)
Jan 28, 2022 382.48 390.66 378.13 390.59 12,582,198 +9.34(+2.45%)
Jan 27, 2022 387.39 390.31 379.59 381.25 12,944,913 -1.94(-0.51%)
Jan 26, 2022 390.01 392.45 379.15 383.19 14,945,111 -0.87(-0.23%)
Jan 25, 2022 382.81 387.93 377.58 384.05 17,556,870 -4.72(-1.21%)
Jan 24, 2022 381.94 389.26 371.92 388.77 23,906,036 +1.62(+0.42%)
Jan 21, 2022 393.91 396.04 387.13 387.16 16,877,434 -7.76(-1.96%)
Jan 20, 2022 401.08 405.48 394.46 394.92 9,248,502 -4.39(-1.10%)
Jan 19, 2022 404.93 406.24 399.06 399.31 8,499,016 -4.24(-1.05%)
Jan 18, 2022 406.32 408.59 401.23 403.55 11,198,082 -7.20(-1.75%)
Jan 14, 2022 410.75 0 +0.12(+0.03%)
Jan 13, 2022 417.35 417.95 409.65 410.63 7,815,469 -5.74(-1.38%)
Jan 12, 2022 416.84 454.85 414.51 416.37 9,436,225 +1.24(+0.30%)
Jan 11, 2022 411.18 415.29 408.40 415.13 7,570,949 +3.60(+0.88%)
Jan 10, 2022 408.97 411.67 403.58 411.52 10,899,350 -0.54(-0.13%)
Jan 07, 2022 413.62 414.72 410.72 412.06 6,404,650 -1.43(-0.35%)
Jan 06, 2022 413.61 416.13 411.40 413.49 8,283,145 -0.56(-0.13%)
Jan 05, 2022 421.86 422.46 413.92 414.05 7,824,275 -8.09(-1.92%)
Jan 04, 2022 423.59 424.24 420.36 422.13 6,507,652 -0.17(-0.04%)
Jan 03, 2022 421.04 422.33 418.84 422.31 6,255,745 +2.58(+0.61%)
Dec 31, 2021 420.37 421.47 419.56 419.73 5,462,505 -1.15(-0.27%)
Dec 30, 2021 422.44 423.38 420.45 420.88 3,888,607 -1.19(-0.28%)
Dec 29, 2021 421.59 422.98 420.66 422.08 4,779,864 +0.51(+0.12%)
Dec 28, 2021 422.34 423.21 420.77 421.57 5,049,483 -0.32(-0.08%)
Dec 27, 2021 417.24 421.89 417.21 421.88 5,302,273 +5.93(+1.43%)
Dec 23, 2021 414.29 417.35 414.25 415.95 5,234,697 +2.55(+0.62%)
Dec 22, 2021 409.04 413.50 408.92 413.40 5,190,094 +4.13(+1.01%)
Dec 21, 2021 405.39 409.43 403.34 409.27 7,185,060 +7.14(+1.77%)
Dec 20, 2021 401.74 402.54 398.78 402.13 10,330,321 -4.40(-1.08%)
Dec 17, 2021 407.93 410.75 404.88 406.53 9,275,451 -4.26(-1.04%)
Dec 16, 2021 416.27 416.50 409.37 410.79 7,467,592 -3.75(-0.90%)
Dec 15, 2021 408.18 414.76 405.84 414.54 7,166,322 +6.38(+1.56%)
Dec 14, 2021 407.88 410.22 405.39 408.16 6,804,745 -2.80(-0.68%)
Dec 13, 2021 414.17 414.45 410.71 410.96 6,178,824 -3.68(-0.89%)
Dec 10, 2021 413.28 414.74 410.90 414.63 6,512,410 +3.92(+0.95%)
Dec 09, 2021 412.35 413.17 410.57 410.72 5,253,728 -2.82(-0.68%)
Dec 08, 2021 412.81 413.95 411.18 413.53 4,668,949 +1.16(+0.28%)
Dec 07, 2021 409.01 412.96 408.97 412.37 4,942,813 +8.31(+2.06%)
Dec 06, 2021 401.76 405.83 399.45 404.07 7,606,097 +4.77(+1.19%)
Dec 03, 2021 404.36 405.38 395.40 399.30 10,678,331 -3.56(-0.88%)
Dec 02, 2021 396.98 404.30 396.61 402.86 10,856,425 +6.05(+1.53%)
Dec 01, 2021 406.61 409.24 396.55 396.81 8,706,476 -4.62(-1.15%)
Nov 30, 2021 406.92 408.57 401.01 401.43 9,018,354 -7.84(-1.91%)
Nov 29, 2021 408.75 410.93 406.68 409.26 6,569,056 +4.89(+1.21%)
Nov 26, 2021 407.30 408.57 403.19 404.38 8,041,054 -8.99(-2.18%)
Nov 24, 2021 410.52 413.58 409.71 413.37 4,770,383 +1.01(+0.25%)
Nov 23, 2021 411.49 413.14 409.07 412.36 7,094,839 +0.54(+0.13%)
Nov 22, 2021 414.71 417.09 411.64 411.82 5,086,674 -1.09(-0.26%)
Nov 19, 2021 413.70 414.77 412.27 412.91 5,101,265 -0.78(-0.19%)
Nov 18, 2021 413.28 413.98 413.45 413.69 4,941,260 +1.43(+0.35%)
Nov 17, 2021 413.09 413.24 411.75 412.26 3,924,087 -1.00(-0.24%)
Nov 16, 2021 411.44 414.39 411.40 413.26 3,409,165 +1.57(+0.38%)
Nov 15, 2021 412.81 412.86 410.61 411.69 3,258,469 +0.19(+0.05%)
Nov 12, 2021 409.66 412.07 408.77 411.49 3,816,130 +3.04(+0.74%)
Nov 11, 2021 409.70 409.82 408.45 408.46 3,790,361 +0.13(+0.03%)
Nov 10, 2021 410.07 408.32 6,624,226 -3.31(-0.81%)
Nov 09, 2021 413.40 413.58 410.31 411.64 4,898,276 -1.45(-0.35%)
Nov 08, 2021 413.71 414.15 412.38 413.08 3,659,452 +0.50(+0.12%)
Nov 05, 2021 413.39 414.55 411.23 412.58 5,160,153 +1.40(+0.34%)
Nov 04, 2021 409.85 411.30 409.55 411.19 4,474,359 +1.91(+0.47%)
Nov 03, 2021 406.29 409.62 405.86 409.27 3,716,900 +2.45(+0.60%)
Nov 02, 2021 405.34 407.08 405.21 406.82 3,117,524 +1.57(+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.