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: 4:10 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 (%)
May 31, 2022 366.80 369.32 363.60 366.26 5,194,598 -2.05(-0.56%)
May 27, 2022 361.69 368.37 361.56 368.31 4,055,107 +9.01(+2.51%)
May 26, 2022 353.50 360.91 353.33 359.30 4,402,362 +7.00(+1.99%)
May 25, 2022 347.80 354.19 347.54 352.30 5,912,041 +2.91(+0.83%)
May 24, 2022 348.10 350.38 343.13 349.38 5,770,387 -2.54(-0.72%)
May 23, 2022 348.33 352.65 346.17 351.92 5,435,589 +6.55(+1.90%)
May 20, 2022 348.64 349.16 337.40 345.37 9,064,421 +0.09(+0.03%)
May 19, 2022 344.55 349.43 343.28 345.28 6,627,171 -2.32(-0.67%)
May 18, 2022 357.87 358.05 346.32 347.61 7,192,975 -14.33(-3.96%)
May 17, 2022 360.46 362.29 357.00 361.94 4,676,546 +7.10(+2.00%)
May 16, 2022 354.72 358.23 352.54 354.84 4,892,585 -1.27(-0.36%)
May 13, 2022 351.84 357.49 350.79 356.12 5,574,416 +8.21(+2.36%)
May 12, 2022 345.19 350.90 341.51 347.91 7,957,389 -0.27(-0.08%)
May 11, 2022 353.04 358.24 347.54 348.18 8,318,193 -5.70(-1.61%)
May 10, 2022 358.76 360.03 350.09 353.88 8,188,281 +0.91(+0.26%)
May 09, 2022 359.20 360.36 351.62 352.97 11,186,015 -11.77(-3.23%)
May 06, 2022 364.65 367.81 359.77 364.74 8,251,185 -2.31(-0.63%)
May 05, 2022 376.43 376.52 363.12 367.05 10,941,556 -13.36(-3.51%)
May 04, 2022 369.81 380.97 366.84 380.41 7,634,095 +11.20(+3.03%)
May 03, 2022 368.14 371.45 366.57 369.21 5,812,044 +1.59(+0.43%)
May 02, 2022 365.41 368.76 359.18 367.62 11,128,334 +2.30(+0.63%)
Apr 29, 2022 375.66 377.62 364.65 365.32 8,523,320 -13.93(-3.67%)
Apr 28, 2022 374.51 380.95 370.31 379.25 7,290,989 +9.27(+2.51%)
Apr 27, 2022 369.95 375.01 368.02 369.98 6,646,559 +0.95(+0.26%)
Apr 26, 2022 377.57 377.75 368.93 369.02 8,801,584 -10.86(-2.86%)
Apr 25, 2022 375.66 380.13 371.40 379.89 8,486,951 +2.06(+0.55%)
Apr 22, 2022 387.48 387.69 377.28 377.82 6,558,580 -10.60(-2.73%)
Apr 21, 2022 397.81 399.06 387.60 388.42 4,835,018 -5.85(-1.48%)
Apr 20, 2022 396.31 396.85 393.27 394.27 5,245,529 -0.30(-0.08%)
Apr 19, 2022 388.36 395.29 388.14 394.57 3,980,732 +6.20(+1.60%)
Apr 18, 2022 387.36 389.94 386.29 388.37 4,460,428 +0.07(+0.02%)
Apr 14, 2022 393.31 394.34 388.12 388.30 3,872,570 -4.77(-1.21%)
Apr 13, 2022 388.35 393.78 388.26 393.07 4,514,136 +4.39(+1.13%)
Apr 12, 2022 392.94 395.23 387.19 388.68 6,855,980 -1.43(-0.37%)
Apr 11, 2022 394.07 394.61 389.65 390.11 3,462,403 -6.88(-1.73%)
Apr 08, 2022 397.30 399.58 395.49 396.99 4,927,032 -0.96(-0.24%)
Apr 07, 2022 395.13 399.66 393.33 397.95 5,133,888 +2.00(+0.50%)
Apr 06, 2022 396.25 398.08 393.24 395.96 5,738,287 -4.05(-1.01%)
Apr 05, 2022 403.77 405.95 398.89 400.01 4,259,170 -5.01(-1.24%)
Apr 04, 2022 401.74 405.12 401.03 405.02 5,302,805 +3.41(+0.85%)
Apr 01, 2022 401.96 402.09 398.28 401.61 4,835,467 +1.11(+0.28%)
Mar 31, 2022 406.10 406.77 400.38 400.50 6,090,000 -6.25(-1.54%)
Mar 30, 2022 408.31 411.11 404.76 406.75 5,592,431 -2.55(-0.62%)
Mar 29, 2022 408.02 409.71 405.40 409.30 5,710,033 +5.11(+1.27%)
Mar 28, 2022 400.82 404.24 399.07 404.19 3,510,281 +2.77(+0.69%)
Mar 25, 2022 400.13 401.65 397.64 401.42 3,776,735 +2.02(+0.51%)
Mar 24, 2022 395.41 399.47 394.37 399.39 3,093,327 +5.85(+1.49%)
Mar 23, 2022 396.26 397.67 393.50 393.54 3,891,230 -5.13(-1.29%)
Mar 22, 2022 395.34 399.49 395.34 398.68 4,400,002 +4.58(+1.16%)
Mar 21, 2022 394.03 395.86 390.75 394.10 4,322,545 +0.02(+0.00%)
Mar 18, 2022 388.40 394.45 387.69 394.08 6,110,813 +4.31(+1.11%)
Mar 17, 2022 383.26 389.92 382.94 389.77 5,380,552 +4.71(+1.22%)
Mar 16, 2022 380.25 385.10 375.49 385.06 7,703,096 +8.42(+2.24%)
Mar 15, 2022 370.98 377.24 369.80 376.64 5,966,918 +8.09(+2.19%)
Mar 14, 2022 372.14 375.21 367.51 368.55 6,711,279 -2.71(-0.73%)
Mar 11, 2022 378.44 378.99 370.80 371.27 6,108,515 -4.80(-1.28%)
Mar 10, 2022 373.46 376.89 371.62 376.06 6,649,601 -1.68(-0.45%)
Mar 09, 2022 375.80 379.62 373.73 377.75 6,042,897 +9.81(+2.67%)
Mar 08, 2022 370.88 377.59 366.92 367.94 9,722,209 -2.80(-0.75%)
Mar 07, 2022 381.43 381.69 370.69 370.74 8,743,222 -11.28(-2.95%)
Mar 04, 2022 381.62 383.06 378.20 382.01 6,576,179 -3.12(-0.81%)
Mar 03, 2022 389.40 389.90 383.50 385.13 9,047,833 -1.94(-0.50%)
Mar 02, 2022 382.38 388.51 381.48 387.07 8,508,932 +6.98(+1.84%)
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.