Skip to main content

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

Historical Prices

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.