Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 ETF Vanguard (NY: VOO )

455.10 -3.84 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 437.87 438.34 434.94 436.80 4,376,951 -1.17(-0.27%)
Dec 28, 2023 438.25 438.84 437.66 437.97 4,694,964 +0.07(+0.02%)
Dec 27, 2023 436.89 438.02 436.42 437.90 4,264,470 +0.80(+0.18%)
Dec 26, 2023 435.67 437.92 435.58 437.10 3,830,815 +1.81(+0.42%)
Dec 22, 2023 435.46 436.84 433.48 435.29 4,037,879 +1.01(+0.23%)
Dec 21, 2023 433.13 434.64 430.86 434.28 4,617,221 +4.19(+0.97%)
Dec 20, 2023 435.51 437.31 429.90 430.09 5,770,941 -6.30(-1.44%)
Dec 19, 2023 434.25 436.42 434.16 436.39 4,071,595 +2.64(+0.61%)
Dec 18, 2023 432.85 434.61 432.66 433.75 4,293,875 +2.44(+0.57%)
Dec 15, 2023 431.41 432.46 430.46 431.31 5,348,980 -0.66(-0.15%)
Dec 14, 2023 432.44 433.57 429.47 431.97 8,376,834 +1.26(+0.29%)
Dec 13, 2023 425.12 430.83 424.76 430.70 8,817,082 +5.79(+1.36%)
Dec 12, 2023 422.48 424.92 421.53 424.92 6,002,997 +2.10(+0.50%)
Dec 11, 2023 420.67 422.96 420.49 422.81 5,262,011 +1.63(+0.39%)
Dec 08, 2023 418.64 421.63 418.42 421.18 5,146,502 +1.78(+0.43%)
Dec 07, 2023 418.08 419.94 417.56 419.40 3,258,212 +3.26(+0.78%)
Dec 06, 2023 419.88 419.94 415.74 416.14 4,216,043 -1.74(-0.42%)
Dec 05, 2023 416.62 418.74 416.28 417.88 3,429,924 -0.13(-0.03%)
Dec 04, 2023 416.93 418.14 415.78 418.01 5,824,847 -2.11(-0.50%)
Dec 01, 2023 417.11 420.63 416.53 420.13 4,994,222 +2.45(+0.59%)
Nov 30, 2023 416.82 417.98 414.86 417.68 4,420,193 +1.61(+0.39%)
Nov 29, 2023 418.33 419.39 415.65 416.06 4,098,542 -0.27(-0.06%)
Nov 28, 2023 415.54 417.53 415.00 416.33 3,500,891 +0.41(+0.10%)
Nov 27, 2023 416.07 416.81 415.51 415.92 3,645,074 -0.73(-0.17%)
Nov 24, 2023 416.47 416.77 416.12 416.65 1,356,851 +0.23(+0.05%)
Nov 22, 2023 416.35 417.59 415.35 416.42 3,711,994 +1.79(+0.43%)
Nov 21, 2023 414.69 415.13 413.59 414.63 5,267,921 -1.08(-0.26%)
Nov 20, 2023 412.29 416.48 412.28 415.71 3,533,382 +3.11(+0.75%)
Nov 17, 2023 412.24 413.08 411.17 412.61 4,719,610 +0.61(+0.15%)
Nov 16, 2023 411.04 412.25 410.06 412.00 3,811,597 +0.58(+0.14%)
Nov 15, 2023 411.84 413.01 410.68 411.42 4,429,084 +0.90(+0.22%)
Nov 14, 2023 408.36 411.81 408.20 410.53 6,996,100 +7.74(+1.92%)
Nov 13, 2023 401.93 403.82 401.16 402.79 2,883,643 -0.41(-0.10%)
Nov 10, 2023 398.94 403.44 397.50 403.20 4,010,991 +6.20(+1.56%)
Nov 09, 2023 401.15 401.22 396.57 397.00 4,153,508 -3.02(-0.75%)
Nov 08, 2023 400.34 400.85 397.92 400.02 3,746,278 +0.33(+0.08%)
Nov 07, 2023 398.62 400.39 397.59 399.69 3,369,841 +1.12(+0.28%)
Nov 06, 2023 398.48 399.09 396.82 398.56 4,020,498 +0.77(+0.19%)
Nov 03, 2023 396.28 399.20 396.20 397.80 6,006,167 +3.64(+0.92%)
Nov 02, 2023 390.32 394.28 390.31 394.15 4,767,111 +7.35(+1.90%)
Nov 01, 2023 383.51 387.48 383.04 386.80 5,570,756 +4.21(+1.10%)
Oct 31, 2023 380.78 382.90 379.00 382.59 4,539,522 +2.30(+0.61%)
Oct 30, 2023 378.35 381.23 377.15 380.29 5,818,798 +4.52(+1.20%)
Oct 27, 2023 378.97 379.32 374.40 375.77 5,662,070 -1.67(-0.44%)
Oct 26, 2023 381.06 381.82 376.60 377.44 7,011,350 -4.69(-1.23%)
Oct 25, 2023 386.01 386.09 381.55 382.13 5,490,116 -5.47(-1.41%)
Oct 24, 2023 386.68 388.66 384.96 387.60 4,466,545 +2.88(+0.75%)
Oct 23, 2023 383.90 388.34 382.27 384.72 5,559,074 -0.68(-0.18%)
Oct 20, 2023 389.77 390.21 385.25 385.40 7,580,878 -4.86(-1.25%)
Oct 19, 2023 394.34 395.97 389.53 390.26 6,733,235 -3.34(-0.85%)
Oct 18, 2023 397.25 398.17 392.60 393.60 7,357,735 -5.34(-1.34%)
Oct 17, 2023 396.00 400.85 395.67 398.93 4,228,725 +0.01(+0.00%)
Oct 16, 2023 396.93 399.95 396.70 398.92 5,170,047 +4.13(+1.05%)
Oct 13, 2023 398.17 399.31 393.34 394.79 3,787,854 -2.09(-0.53%)
Oct 12, 2023 399.83 400.15 394.57 396.88 3,886,282 -2.40(-0.60%)
Oct 11, 2023 398.62 399.44 396.35 399.28 4,189,881 +1.68(+0.42%)
Oct 10, 2023 396.13 400.03 395.75 397.60 3,300,254 +2.04(+0.52%)
Oct 09, 2023 391.19 396.06 390.70 395.56 2,969,050 +2.62(+0.67%)
Oct 06, 2023 386.10 394.46 384.82 392.94 4,917,479 +4.63(+1.19%)
Oct 05, 2023 388.29 389.18 385.36 388.31 3,341,843 -0.33(-0.08%)
Oct 04, 2023 386.14 389.24 384.81 388.64 4,349,831 +2.84(+0.74%)
Oct 03, 2023 388.98 390.32 384.44 385.80 6,913,908 -5.26(-1.34%)
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.