Skip to main content

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 (%)
May 31, 2023 377.23 378.06 375.37 376.81 4,278,228 -2.06(-0.54%)
May 30, 2023 380.61 381.10 377.67 378.87 4,037,528 +0.12(+0.03%)
May 26, 2023 374.61 379.44 374.50 378.76 3,099,940 +4.86(+1.30%)
May 25, 2023 373.97 375.23 371.94 373.90 3,377,283 +3.23(+0.87%)
May 24, 2023 371.93 372.26 369.63 370.67 3,668,604 -2.80(-0.75%)
May 23, 2023 376.13 377.03 373.07 373.47 2,939,169 -4.22(-1.12%)
May 22, 2023 377.57 379.11 376.40 377.69 2,831,462 +0.21(+0.05%)
May 19, 2023 378.90 379.41 376.37 377.48 3,717,613 -0.60(-0.16%)
May 18, 2023 374.23 378.46 373.98 378.08 3,401,932 +3.66(+0.98%)
May 17, 2023 371.87 375.05 370.32 374.42 3,282,618 +4.42(+1.19%)
May 16, 2023 371.42 372.29 369.96 370.00 2,318,941 -2.46(-0.66%)
May 15, 2023 371.76 372.84 369.96 372.46 3,950,125 +1.29(+0.35%)
May 12, 2023 372.85 373.00 368.91 371.18 2,578,551 -0.50(-0.13%)
May 11, 2023 371.49 371.89 369.73 371.68 2,712,582 -0.52(-0.14%)
May 10, 2023 373.27 373.81 368.71 372.20 3,574,652 +1.62(+0.44%)
May 09, 2023 370.75 371.60 370.37 370.58 2,311,298 -1.61(-0.43%)
May 08, 2023 372.42 372.62 370.91 372.19 3,012,352 +0.21(+0.06%)
May 05, 2023 368.81 373.08 368.51 371.98 3,198,355 +6.70(+1.84%)
May 04, 2023 366.95 367.21 364.08 365.28 4,500,910 -2.69(-0.73%)
May 03, 2023 370.94 373.19 367.69 367.97 5,607,120 -2.58(-0.70%)
May 02, 2023 374.04 374.08 367.76 370.55 4,391,587 -4.20(-1.12%)
May 01, 2023 374.69 376.57 374.49 374.75 3,125,693 -0.25(-0.07%)
Apr 28, 2023 371.07 375.08 371.03 375.01 3,450,560 +3.18(+0.86%)
Apr 27, 2023 367.00 372.14 366.78 371.83 4,384,585 +7.23(+1.98%)
Apr 26, 2023 366.77 367.77 364.14 364.59 3,836,992 -1.63(-0.44%)
Apr 25, 2023 370.23 370.74 366.14 366.22 3,864,746 -5.88(-1.58%)
Apr 24, 2023 371.50 372.48 370.28 372.10 2,353,257 +0.49(+0.13%)
Apr 21, 2023 371.70 372.11 369.87 371.61 2,814,184 +0.22(+0.06%)
Apr 20, 2023 370.82 373.06 369.99 371.39 3,006,098 -2.11(-0.56%)
Apr 19, 2023 371.75 374.30 371.69 373.50 2,728,447 -0.02(-0.01%)
Apr 18, 2023 374.80 374.88 372.25 373.52 3,074,499 +0.25(+0.07%)
Apr 17, 2023 371.86 373.31 370.72 373.27 2,770,170 +1.27(+0.34%)
Apr 14, 2023 372.28 374.30 369.77 372.00 3,037,718 -0.77(-0.21%)
Apr 13, 2023 368.98 373.16 368.52 372.77 2,729,040 +4.77(+1.30%)
Apr 12, 2023 371.42 371.64 367.42 368.00 3,689,674 -1.47(-0.40%)
Apr 11, 2023 369.95 370.80 368.76 369.47 3,125,117 +0.05(+0.01%)
Apr 10, 2023 366.66 369.45 366.08 369.42 2,720,198 +0.40(+0.11%)
Apr 06, 2023 366.78 369.25 365.85 369.02 3,133,998 +1.40(+0.38%)
Apr 05, 2023 367.80 368.50 366.02 367.62 3,285,245 -0.89(-0.24%)
Apr 04, 2023 371.22 371.42 367.23 368.51 2,763,352 -2.09(-0.56%)
Apr 03, 2023 368.68 370.94 368.30 370.60 3,589,368 +1.46(+0.40%)
Mar 31, 2023 364.93 369.40 364.80 369.14 4,238,008 +5.08(+1.40%)
Mar 30, 2023 364.39 364.63 362.30 364.05 3,376,239 +2.16(+0.60%)
Mar 29, 2023 360.63 362.14 359.54 361.89 3,702,980 +5.07(+1.42%)
Mar 28, 2023 356.84 357.49 355.01 356.82 2,451,638 -0.63(-0.18%)
Mar 27, 2023 358.99 359.68 356.70 357.45 4,831,478 +0.59(+0.17%)
Mar 24, 2023 353.34 356.93 351.13 356.86 3,811,279 +2.36(+0.67%)
Mar 23, 2023 356.29 360.01 352.04 354.50 4,896,110 +0.84(+0.24%)
Mar 22, 2023 359.52 377.59 353.54 353.65 4,398,973 -5.96(-1.66%)
Mar 21, 2023 358.19 360.14 356.69 359.62 4,210,595 +4.64(+1.31%)
Mar 20, 2023 352.37 355.41 351.74 354.97 3,169,806 +3.18(+0.90%)
Mar 17, 2023 354.61 355.62 350.37 351.80 5,309,180 -3.89(-1.09%)
Mar 16, 2023 347.56 356.08 347.02 355.69 5,160,155 +5.98(+1.71%)
Mar 15, 2023 346.50 349.84 344.65 349.70 6,756,360 -2.17(-0.62%)
Mar 14, 2023 350.82 353.39 347.64 351.88 4,905,239 +5.75(+1.66%)
Mar 13, 2023 342.88 350.61 341.90 346.13 6,622,741 -0.59(-0.17%)
Mar 10, 2023 351.26 353.13 345.21 346.71 8,552,664 -5.04(-1.43%)
Mar 09, 2023 359.10 360.60 350.79 351.76 4,500,036 -6.56(-1.83%)
Mar 08, 2023 357.89 359.05 356.25 358.32 2,965,463 +0.56(+0.16%)
Mar 07, 2023 363.28 363.54 357.18 357.76 3,625,886 -5.62(-1.55%)
Mar 06, 2023 363.90 366.03 362.96 363.38 2,696,985 +0.44(+0.12%)
Mar 03, 2023 359.04 363.32 358.46 362.94 5,026,529 +5.66(+1.58%)
Mar 02, 2023 352.71 358.13 352.43 357.28 2,791,322 +2.65(+0.75%)
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.