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 (%)
Feb 28, 2022 384.45 389.94 383.32 388.50 12,231,418 -0.98(-0.25%)
Feb 25, 2022 382.29 389.62 383.15 389.47 12,051,504 +8.32(+2.18%)
Feb 24, 2022 365.65 381.54 365.40 381.15 21,976,856 +5.77(+1.54%)
Feb 23, 2022 384.99 385.55 374.96 375.38 12,529,445 -6.88(-1.80%)
Feb 22, 2022 384.32 387.54 378.96 382.26 10,754,854 -4.23(-1.09%)
Feb 18, 2022 386.49 0 -2.49(-0.64%)
Feb 17, 2022 394.43 394.90 388.37 388.98 7,781,611 -6.26(-1.58%)
Feb 16, 2022 395.12 398.68 393.30 395.24 7,993,249 -1.71(-0.43%)
Feb 15, 2022 395.10 397.14 394.40 396.96 7,043,490 +6.27(+1.61%)
Feb 14, 2022 391.47 392.98 387.41 390.68 10,498,696 -1.28(-0.33%)
Feb 11, 2022 399.91 401.89 390.63 391.96 10,838,510 -7.98(-1.99%)
Feb 10, 2022 401.63 407.31 397.96 399.94 9,555,613 -7.15(-1.76%)
Feb 09, 2022 405.13 407.38 404.94 407.09 6,486,099 +9.52(+2.40%)
Feb 08, 2022 397.56 402.14 396.23 397.56 5,744,396 -0.42(-0.10%)
Feb 07, 2022 399.99 401.33 396.76 397.98 5,803,663 -1.32(-0.33%)
Feb 04, 2022 397.19 402.90 394.98 399.30 8,481,922 +1.87(+0.47%)
Feb 03, 2022 401.30 403.08 396.66 397.43 7,908,189 -9.46(-2.32%)
Feb 02, 2022 405.55 407.59 403.19 406.89 6,934,053 +3.84(+0.95%)
Feb 01, 2022 401.06 403.67 397.73 403.04 8,419,111 +2.61(+0.65%)
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%)
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.