S&P 500 ETF Vanguard (NY: VOO )

515.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 157.31 157.34 156.53 157.23 2,288,836 +1.76(+1.13%)
Oct 30, 2014 154.04 155.87 153.94 155.47 1,868,716 +0.98(+0.63%)
Oct 29, 2014 154.77 154.89 153.44 154.50 1,882,638 -0.18(-0.12%)
Oct 28, 2014 153.46 154.69 153.38 154.68 1,564,490 +1.76(+1.15%)
Oct 27, 2014 152.63 153.11 153.11 152.91 1,735,999 -0.20(-0.13%)
Oct 24, 2014 152.22 153.19 151.65 153.11 1,355,598 +1.14(+0.75%)
Oct 23, 2014 151.72 152.91 151.56 151.97 2,131,668 +1.73(+1.15%)
Oct 22, 2014 151.59 151.95 150.16 150.25 2,792,435 -1.03(-0.68%)
Oct 21, 2014 149.46 151.38 149.29 151.27 3,392,265 +2.88(+1.94%)
Oct 20, 2014 146.69 148.45 146.62 148.39 1,624,468 +1.44(+0.98%)
Oct 17, 2014 146.86 147.92 146.28 146.95 2,657,426 +1.79(+1.24%)
Oct 16, 2014 142.68 146.20 142.57 145.15 5,236,924 -0.09(-0.06%)
Oct 15, 2014 146.33 145.65 141.86 145.25 6,422,428 -1.09(-0.74%)
Oct 14, 2014 146.86 147.96 145.82 146.33 2,860,280 +0.24(+0.16%)
Oct 13, 2014 148.48 149.00 146.01 146.10 2,480,721 -2.44(-1.64%)
Oct 10, 2014 150.19 150.96 148.50 148.54 2,905,072 -1.68(-1.12%)
Oct 09, 2014 153.04 153.23 150.15 150.22 1,680,202 -3.09(-2.02%)
Oct 08, 2014 150.77 153.50 149.97 153.31 2,231,746 +2.64(+1.75%)
Oct 07, 2014 152.24 152.57 150.66 150.68 1,094,762 -2.35(-1.53%)
Oct 06, 2014 153.84 154.05 152.50 153.03 1,537,175 -0.19(-0.12%)
Oct 03, 2014 152.60 153.51 152.09 153.21 1,431,843 +1.69(+1.12%)
Oct 02, 2014 151.38 152.05 149.98 151.52 1,486,398 -0.01(-0.01%)
Oct 01, 2014 153.33 153.40 151.18 151.53 2,799,554 -2.02(-1.31%)
Sep 30, 2014 154.15 154.58 153.29 153.54 903,471 -0.47(-0.30%)
Sep 29, 2014 152.98 154.28 152.85 154.01 1,744,068 -0.31(-0.20%)
Sep 26, 2014 153.35 154.64 153.15 154.32 1,078,384 +1.23(+0.81%)
Sep 25, 2014 155.17 155.19 153.03 153.09 1,885,353 -2.50(-1.61%)
Sep 24, 2014 154.42 155.65 154.00 155.59 1,139,076 +1.24(+0.80%)
Sep 23, 2014 154.70 155.34 154.33 154.34 884,713 -0.88(-0.56%)
Sep 22, 2014 156.19 156.22 154.94 155.22 984,124 -1.96(-1.24%)
Sep 19, 2014 157.84 157.97 156.94 157.18 1,133,817 -0.15(-0.10%)
Sep 18, 2014 157.00 157.34 156.81 157.33 870,358 +0.82(+0.52%)
Sep 17, 2014 156.54 157.23 155.76 156.51 1,146,755 +0.22(+0.14%)
Sep 16, 2014 154.84 156.55 154.78 156.29 664,610 +1.16(+0.75%)
Sep 15, 2014 155.29 155.37 154.65 155.13 1,201,642 -0.10(-0.07%)
Sep 12, 2014 156.01 156.03 154.81 155.24 851,554 -0.93(-0.59%)
Sep 11, 2014 155.38 156.18 155.26 156.16 618,250 +0.14(+0.09%)
Sep 10, 2014 155.50 156.06 154.98 156.02 999,430 +0.61(+0.39%)
Sep 09, 2014 156.26 156.34 155.09 155.41 606,036 -1.01(-0.65%)
Sep 08, 2014 156.65 156.84 155.93 156.42 747,918 -0.40(-0.26%)
Sep 05, 2014 156.04 156.84 155.49 156.82 590,748 +0.75(+0.48%)
Sep 04, 2014 156.55 157.14 155.68 156.07 631,236 -0.25(-0.16%)
Sep 03, 2014 157.00 157.02 156.09 156.32 738,155 -0.07(-0.04%)
Sep 02, 2014 156.70 156.70 155.82 156.39 651,297 -0.04(-0.03%)
Aug 29, 2014 156.30 156.44 156.44 156.44 725,915 +0.38(+0.24%)
Aug 28, 2014 155.61 156.12 155.47 156.05 526,594 -0.12(-0.08%)
Aug 27, 2014 156.28 156.34 155.88 156.17 708,715 -0.03(-0.02%)
Aug 26, 2014 156.21 156.56 156.15 156.20 881,505 +0.13(+0.08%)
Aug 25, 2014 156.05 156.32 155.83 156.07 1,290,498 +0.81(+0.52%)
Aug 22, 2014 155.42 155.67 154.95 155.26 772,115 -0.25(-0.16%)
Aug 21, 2014 155.24 155.74 155.15 155.51 889,866 +0.44(+0.29%)
Aug 20, 2014 154.45 155.26 154.45 155.07 1,773,399 +0.43(+0.27%)
Aug 19, 2014 154.23 154.77 154.09 154.64 685,702 +0.82(+0.53%)
Aug 18, 2014 153.43 153.92 153.33 153.82 1,222,185 +1.27(+0.83%)
Aug 15, 2014 153.17 153.26 151.55 152.56 1,993,002 -0.04(-0.03%)
Aug 14, 2014 152.12 152.60 152.00 152.60 990,296 +0.66(+0.44%)
Aug 13, 2014 151.47 152.05 151.23 151.94 919,297 +1.06(+0.70%)
Aug 12, 2014 150.89 151.33 150.41 150.88 604,376 -0.18(-0.12%)
Aug 11, 2014 151.23 151.74 151.01 151.05 1,401,032 +0.43(+0.28%)
Aug 08, 2014 149.21 150.42 148.88 150.63 1,422,973 +1.73(+1.16%)
Aug 07, 2014 150.41 150.53 148.54 148.90 1,796,115 -0.81(-0.54%)
Aug 06, 2014 148.96 150.34 148.94 149.71 1,394,730 +0.09(+0.06%)
Aug 05, 2014 150.53 150.90 149.13 149.62 1,471,677 -1.53(-1.01%)
Aug 04, 2014 150.33 151.44 149.70 151.15 2,601,565 +1.05(+0.70%)
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.