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 )

384.50 -1.49 (-0.38%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 2023 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 30, 2023 387.76 388.26 384.76 385.99 3,963,098 +0.12(+0.03%)
May 26, 2023 381.64 386.57 381.54 385.87 3,042,794 +4.95(+1.30%)
May 25, 2023 380.99 382.28 378.92 380.92 3,315,024 +3.29(+0.87%)
May 24, 2023 378.91 379.25 376.57 377.63 3,600,975 -2.85(-0.75%)
May 23, 2023 383.19 384.11 380.08 380.48 2,884,987 -4.30(-1.12%)
May 22, 2023 384.66 386.23 383.47 384.78 2,779,265 +0.21(+0.05%)
May 19, 2023 386.02 386.54 383.44 384.57 3,649,080 -0.61(-0.16%)
May 18, 2023 381.26 385.57 381.00 385.18 3,339,219 +3.73(+0.98%)
May 17, 2023 378.85 382.09 377.28 381.45 3,222,104 +4.50(+1.19%)
May 16, 2023 378.39 379.28 376.91 376.95 2,276,192 -2.51(-0.66%)
May 15, 2023 378.74 379.84 376.91 379.46 3,877,373 +1.31(+0.35%)
May 12, 2023 379.85 380.01 375.83 378.15 2,531,017 -0.51(-0.13%)
May 11, 2023 378.47 378.88 376.67 378.66 2,662,577 -0.53(-0.14%)
May 10, 2023 380.28 380.83 375.64 379.19 3,508,757 +1.65(+0.44%)
May 09, 2023 377.71 378.58 377.33 377.54 2,268,691 -1.64(-0.43%)
May 08, 2023 379.41 379.62 377.88 379.18 2,956,821 +0.21(+0.06%)
May 05, 2023 375.74 380.09 375.43 378.97 3,139,395 +6.83(+1.84%)
May 04, 2023 373.84 374.11 370.92 372.14 4,417,937 -2.74(-0.73%)
May 03, 2023 377.91 380.20 374.60 374.88 5,503,755 -2.63(-0.70%)
May 02, 2023 381.06 381.11 374.67 377.51 4,310,630 -4.28(-1.12%)
May 01, 2023 381.73 383.64 381.52 381.79 3,068,072 -0.26(-0.07%)
Apr 28, 2023 378.04 382.12 378.00 382.05 3,386,950 +3.24(+0.86%)
Apr 27, 2023 373.89 379.13 373.67 378.81 4,303,757 +7.37(+1.98%)
Apr 26, 2023 373.66 374.68 370.98 371.44 3,766,259 -1.66(-0.44%)
Apr 25, 2023 377.18 377.70 373.02 373.10 3,793,501 -5.99(-1.58%)
Apr 24, 2023 378.48 379.47 377.23 379.09 2,309,876 +0.50(+0.13%)
Apr 21, 2023 378.68 379.10 376.82 378.59 2,762,306 +0.22(+0.06%)
Apr 20, 2023 377.78 380.07 376.94 378.37 2,950,682 -2.15(-0.57%)
Apr 19, 2023 378.73 381.33 378.67 380.52 2,678,149 -0.02(-0.01%)
Apr 18, 2023 381.84 381.92 379.24 380.54 3,017,822 +0.26(+0.07%)
Apr 17, 2023 378.84 380.32 377.68 380.28 2,719,103 +1.29(+0.34%)
Apr 14, 2023 379.27 381.33 376.72 378.99 2,981,719 -0.78(-0.21%)
Apr 13, 2023 375.91 380.17 375.44 379.77 2,678,731 +4.86(+1.30%)
Apr 12, 2023 378.40 378.62 374.32 374.91 3,621,656 -1.50(-0.40%)
Apr 11, 2023 376.90 377.76 375.69 376.41 3,067,507 +0.05(+0.01%)
Apr 10, 2023 373.55 376.39 372.96 376.36 2,670,052 +0.41(+0.11%)
Apr 06, 2023 373.67 376.19 372.72 375.95 3,076,224 +1.43(+0.38%)
Apr 05, 2023 374.71 375.42 372.89 374.52 3,224,683 -0.91(-0.24%)
Apr 04, 2023 378.19 378.40 374.13 375.43 2,712,411 -2.13(-0.56%)
Apr 03, 2023 375.60 377.91 375.22 377.56 3,523,199 +1.49(+0.40%)
Mar 31, 2023 371.78 376.34 371.65 376.07 4,159,882 +5.18(+1.40%)
Mar 30, 2023 371.23 371.48 369.10 370.89 3,313,999 +2.20(+0.60%)
Mar 29, 2023 367.40 368.94 366.29 368.69 3,634,717 +5.17(+1.42%)
Mar 28, 2023 363.54 364.20 361.68 363.52 2,406,443 -0.64(-0.18%)
Mar 27, 2023 365.73 366.43 363.40 364.16 4,742,411 +0.60(+0.17%)
Mar 24, 2023 359.98 363.63 357.72 363.56 3,741,020 +2.41(+0.67%)
Mar 23, 2023 362.99 366.77 358.65 361.15 4,805,857 +0.86(+0.24%)
Mar 22, 2023 366.27 384.68 360.18 360.30 4,317,884 -6.07(-1.66%)
Mar 21, 2023 364.92 366.90 363.38 366.37 4,132,978 +4.73(+1.31%)
Mar 20, 2023 358.99 362.09 358.34 361.64 3,111,375 +3.24(+0.90%)
Mar 17, 2023 361.27 362.30 356.95 358.40 5,211,312 -3.96(-1.09%)
Mar 16, 2023 354.08 362.77 353.53 362.37 5,065,034 +6.09(+1.71%)
Mar 15, 2023 353.01 356.41 351.12 356.27 6,631,816 -2.21(-0.62%)
Mar 14, 2023 357.41 360.03 354.17 358.48 4,814,818 +5.86(+1.66%)
Mar 13, 2023 349.32 357.20 348.32 352.63 6,500,660 -0.60(-0.17%)
Mar 10, 2023 357.86 359.76 351.69 353.23 8,395,008 -5.14(-1.43%)
Mar 09, 2023 365.84 367.37 357.38 358.36 4,417,084 -6.68(-1.83%)
Mar 08, 2023 364.61 365.79 362.94 365.05 2,910,798 +0.57(+0.16%)
Mar 07, 2023 370.11 370.37 363.89 364.48 3,559,048 -5.73(-1.55%)
Mar 06, 2023 370.73 372.90 369.78 370.20 2,647,270 +0.45(+0.12%)
Mar 03, 2023 365.78 370.15 365.20 369.76 4,933,872 +5.77(+1.58%)
Mar 02, 2023 359.33 364.86 359.05 363.99 2,739,867 +2.70(+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.