Skip to main content

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

Historical Prices

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.