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 )

515.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
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.