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 (%)
Jul 31, 2023 417.00 417.65 415.74 417.36 3,487,230 +0.80(+0.19%)
Jul 28, 2023 415.62 417.30 414.86 416.56 2,724,235 +4.02(+0.97%)
Jul 27, 2023 418.46 418.82 411.64 412.54 4,181,388 -2.82(-0.68%)
Jul 26, 2023 414.32 416.57 413.29 415.36 6,186,619 +0.10(+0.02%)
Jul 25, 2023 413.79 416.34 413.77 415.26 3,978,837 +1.22(+0.29%)
Jul 24, 2023 413.29 414.80 412.73 414.04 3,497,086 +1.75(+0.42%)
Jul 21, 2023 413.82 414.01 412.20 412.29 3,202,003 +0.05(+0.01%)
Jul 20, 2023 414.01 414.86 411.55 412.24 4,115,265 -2.71(-0.65%)
Jul 19, 2023 414.77 416.06 414.19 414.95 3,521,619 +0.89(+0.22%)
Jul 18, 2023 410.64 414.63 410.28 414.06 3,629,099 +3.12(+0.76%)
Jul 17, 2023 409.39 411.97 409.37 410.94 2,990,937 +1.43(+0.35%)
Jul 14, 2023 410.67 411.44 408.83 409.51 3,710,300 -0.33(-0.08%)
Jul 13, 2023 408.29 410.54 407.88 409.84 3,295,959 +3.31(+0.82%)
Jul 12, 2023 406.95 407.88 405.56 406.52 4,279,311 +3.17(+0.79%)
Jul 11, 2023 401.57 403.79 400.58 403.35 3,504,673 +2.57(+0.64%)
Jul 10, 2023 399.45 400.92 398.89 400.78 3,383,285 +1.07(+0.27%)
Jul 07, 2023 399.85 403.47 399.53 399.71 3,702,518 -0.93(-0.23%)
Jul 06, 2023 400.59 401.16 398.39 400.64 6,086,788 -3.29(-0.82%)
Jul 05, 2023 402.81 404.62 402.81 403.94 4,265,941 -0.90(-0.22%)
Jul 03, 2023 403.71 404.84 403.47 404.84 2,390,900 +0.77(+0.19%)
Jun 30, 2023 402.20 405.00 402.09 404.06 5,214,935 +4.73(+1.18%)
Jun 29, 2023 397.44 399.49 397.03 399.33 3,937,261 +1.52(+0.38%)
Jun 28, 2023 396.62 398.73 395.99 397.81 4,369,627 +0.18(+0.04%)
Jun 27, 2023 394.10 398.18 393.70 397.63 4,352,541 +4.36(+1.11%)
Jun 26, 2023 394.34 396.14 393.05 393.27 3,288,488 -1.63(-0.41%)
Jun 23, 2023 394.63 396.55 394.23 394.90 4,265,603 -2.98(-0.75%)
Jun 22, 2023 395.56 397.98 395.24 397.89 3,172,601 +1.44(+0.36%)
Jun 21, 2023 397.57 398.31 395.95 396.44 3,462,920 -2.18(-0.55%)
Jun 20, 2023 398.74 399.56 396.53 398.63 4,296,555 -1.85(-0.46%)
Jun 16, 2023 403.88 403.94 400.12 400.48 5,203,236 -1.48(-0.37%)
Jun 15, 2023 396.28 403.12 396.17 401.96 5,346,777 +5.09(+1.28%)
Jun 14, 2023 396.88 398.68 393.77 396.87 5,220,142 +0.31(+0.08%)
Jun 13, 2023 395.31 397.12 394.70 396.56 3,959,048 +2.60(+0.66%)
Jun 12, 2023 391.32 393.99 390.64 393.96 3,840,144 +3.59(+0.92%)
Jun 09, 2023 390.40 392.25 389.44 390.38 3,099,376 +0.65(+0.17%)
Jun 08, 2023 387.34 390.08 386.68 389.73 3,500,111 +2.32(+0.60%)
Jun 07, 2023 389.03 390.11 386.93 387.40 3,989,348 -1.27(-0.33%)
Jun 06, 2023 387.43 389.15 386.80 388.68 2,928,404 +0.80(+0.21%)
Jun 05, 2023 388.90 390.12 387.18 387.88 4,058,310 -0.75(-0.19%)
Jun 02, 2023 385.49 389.32 384.95 388.63 7,457,238 +5.62(+1.47%)
Jun 01, 2023 379.68 383.99 378.46 383.00 3,602,839 +3.64(+0.96%)
May 31, 2023 379.78 380.62 377.92 379.37 4,249,412 -2.08(-0.54%)
May 30, 2023 383.19 383.69 380.23 381.44 4,010,333 +0.12(+0.03%)
May 26, 2023 377.14 382.02 377.04 381.32 3,079,060 +4.89(+1.30%)
May 25, 2023 376.50 377.78 374.46 376.43 3,354,535 +3.25(+0.87%)
May 24, 2023 374.45 374.78 372.13 373.18 3,643,894 -2.82(-0.75%)
May 23, 2023 378.68 379.59 375.60 376.00 2,919,373 -4.25(-1.12%)
May 22, 2023 380.13 381.68 378.95 380.25 2,812,390 +0.21(+0.05%)
May 19, 2023 381.47 381.99 378.92 380.04 3,692,573 -0.60(-0.16%)
May 18, 2023 376.77 381.03 376.51 380.64 3,379,019 +3.69(+0.98%)
May 17, 2023 374.39 377.59 372.84 376.96 3,260,508 +4.45(+1.19%)
May 16, 2023 373.93 374.81 372.47 372.51 2,303,321 -2.48(-0.66%)
May 15, 2023 374.28 375.37 372.47 374.99 3,923,519 +1.29(+0.35%)
May 12, 2023 375.38 375.53 371.41 373.70 2,561,184 -0.50(-0.13%)
May 11, 2023 374.01 374.42 372.23 374.20 2,694,312 -0.52(-0.14%)
May 10, 2023 375.80 376.34 371.22 374.72 3,550,575 +1.63(+0.44%)
May 09, 2023 373.26 374.12 372.89 373.09 2,295,730 -1.62(-0.43%)
May 08, 2023 374.94 375.15 373.43 374.71 2,992,063 +0.21(+0.06%)
May 05, 2023 371.31 375.61 371.01 374.51 3,176,813 +6.75(+1.84%)
May 04, 2023 369.44 369.70 366.55 367.76 4,470,594 -2.71(-0.73%)
May 03, 2023 373.46 375.72 370.19 370.46 5,569,354 -2.60(-0.70%)
May 02, 2023 376.57 376.62 370.26 373.06 4,362,008 -4.23(-1.12%)
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.