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 -1.68 (-0.32%)
Official Closing 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 (%)
Mar 31, 2014 145.43 145.89 145.28 145.69 963,166 +1.23(+0.85%)
Mar 28, 2014 144.23 145.21 144.12 144.46 645,599 +0.64(+0.44%)
Mar 27, 2014 143.96 144.35 143.25 143.82 1,153,418 -0.29(-0.20%)
Mar 26, 2014 145.72 145.94 144.07 144.11 1,359,097 -1.07(-0.74%)
Mar 25, 2014 145.20 145.60 144.35 145.18 1,413,879 +0.71(+0.49%)
Mar 24, 2014 145.55 145.72 143.83 144.47 2,358,054 -1.28(-0.88%)
Mar 21, 2014 146.93 147.25 145.59 145.75 970,571 -0.48(-0.33%)
Mar 20, 2014 145.12 146.38 144.85 146.23 962,296 +0.82(+0.57%)
Mar 19, 2014 146.27 146.44 144.53 145.41 1,371,900 -0.80(-0.55%)
Mar 18, 2014 145.45 146.39 145.33 146.21 917,134 +1.03(+0.71%)
Mar 17, 2014 144.59 145.50 144.53 145.18 1,993,965 +1.29(+0.90%)
Mar 14, 2014 143.99 144.73 143.69 143.89 1,556,609 -0.42(-0.29%)
Mar 13, 2014 146.36 146.44 143.87 144.30 1,951,692 -1.62(-1.11%)
Mar 12, 2014 145.16 145.94 144.85 145.92 1,251,123 +0.10(+0.07%)
Mar 11, 2014 146.86 147.02 145.53 145.82 1,112,167 -0.81(-0.55%)
Mar 10, 2014 146.44 146.65 145.79 146.62 1,041,197 +0.02(+0.02%)
Mar 07, 2014 147.16 147.20 146.06 146.60 1,417,990 -0.03(-0.02%)
Mar 06, 2014 146.70 146.95 146.40 146.63 1,219,337 +0.47(+0.32%)
Mar 05, 2014 146.24 146.50 146.06 146.16 1,156,262 +0.02(+0.02%)
Mar 04, 2014 145.53 146.44 145.50 146.14 1,507,282 +2.06(+1.43%)
Mar 03, 2014 143.85 144.45 143.16 144.08 2,629,763 -1.00(-0.69%)
Feb 28, 2014 144.73 145.79 144.17 145.08 1,004,291 +0.32(+0.22%)
Feb 27, 2014 143.82 144.77 143.66 144.75 1,216,194 +0.80(+0.56%)
Feb 26, 2014 144.19 144.57 143.61 143.95 833,941 +0.00(+0.00%)
Feb 25, 2014 144.18 144.57 143.55 143.95 1,177,362 -0.05(-0.04%)
Feb 24, 2014 143.60 145.02 143.32 144.00 1,151,044 +0.68(+0.48%)
Feb 21, 2014 143.71 144.04 143.20 143.32 830,571 -0.07(-0.05%)
Feb 20, 2014 142.78 143.75 142.27 143.39 1,270,272 +0.81(+0.57%)
Feb 19, 2014 143.20 144.10 142.48 142.59 2,267,655 -0.99(-0.69%)
Feb 18, 2014 143.47 143.72 143.07 143.57 1,381,165 +0.21(+0.15%)
Feb 14, 2014 142.47 143.36 143.36 143.36 1,078,757 +0.76(+0.53%)
Feb 13, 2014 140.88 142.70 140.88 142.60 1,572,042 +0.70(+0.49%)
Feb 12, 2014 141.98 142.41 141.55 141.91 2,181,769 +0.13(+0.09%)
Feb 11, 2014 140.39 142.10 140.26 141.78 1,760,942 +1.55(+1.10%)
Feb 10, 2014 139.98 140.25 139.61 140.23 1,102,539 +0.22(+0.16%)
Feb 07, 2014 138.90 140.10 138.46 140.01 1,479,825 +1.79(+1.29%)
Feb 06, 2014 136.81 138.24 136.79 138.22 1,304,611 +1.79(+1.31%)
Feb 05, 2014 136.12 136.74 135.34 136.43 2,001,056 -0.20(-0.14%)
Feb 04, 2014 136.28 136.96 135.81 136.62 1,313,369 +0.92(+0.68%)
Feb 03, 2014 138.61 138.94 135.41 135.71 3,492,446 -3.04(-2.19%)
Jan 31, 2014 137.87 139.65 137.82 138.74 1,554,980 -0.87(-0.62%)
Jan 30, 2014 139.34 140.05 138.87 139.61 2,454,297 +1.55(+1.12%)
Jan 29, 2014 138.38 139.07 137.80 138.06 1,583,551 -1.45(-1.04%)
Jan 28, 2014 138.79 139.65 138.74 139.51 1,255,075 +0.86(+0.62%)
Jan 27, 2014 139.50 139.82 137.98 138.66 3,389,771 -0.68(-0.49%)
Jan 24, 2014 141.45 141.50 139.33 139.34 2,151,471 -3.06(-2.15%)
Jan 23, 2014 142.85 142.85 141.64 142.40 1,521,871 -1.16(-0.81%)
Jan 22, 2014 143.74 143.76 143.26 143.55 883,561 +0.09(+0.06%)
Jan 21, 2014 143.88 143.93 142.59 143.47 1,606,770 +0.45(+0.32%)
Jan 17, 2014 143.44 143.02 143.02 143.02 1,063,585 -0.62(-0.43%)
Jan 16, 2014 143.54 143.69 143.20 143.64 915,097 -0.22(-0.15%)
Jan 15, 2014 143.05 144.06 143.34 143.86 1,109,172 +0.81(+0.56%)
Jan 14, 2014 142.01 143.14 141.74 143.05 1,018,527 +1.47(+1.04%)
Jan 13, 2014 143.09 143.47 141.27 141.58 1,574,119 -1.82(-1.27%)
Jan 10, 2014 143.31 143.48 142.55 143.40 1,164,630 +0.33(+0.23%)
Jan 09, 2014 143.41 143.42 142.41 143.07 1,313,941 +0.08(+0.06%)
Jan 08, 2014 142.90 143.18 142.46 142.98 3,701,799 +0.06(+0.04%)
Jan 07, 2014 142.61 143.15 142.53 142.93 969,795 +0.88(+0.62%)
Jan 06, 2014 142.93 142.98 141.84 142.04 1,574,862 -0.36(-0.25%)
Jan 03, 2014 142.74 143.02 142.27 142.40 2,012,593 -0.13(-0.09%)
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.