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 (%)
Apr 28, 2023 371.07 375.08 371.03 375.01 3,450,560 +3.18(+0.86%)
Apr 27, 2023 367.00 372.14 366.78 371.83 4,384,585 +7.23(+1.98%)
Apr 26, 2023 366.77 367.77 364.14 364.59 3,836,992 -1.63(-0.44%)
Apr 25, 2023 370.23 370.74 366.14 366.22 3,864,746 -5.88(-1.58%)
Apr 24, 2023 371.50 372.48 370.28 372.10 2,353,257 +0.49(+0.13%)
Apr 21, 2023 371.70 372.11 369.87 371.61 2,814,184 +0.22(+0.06%)
Apr 20, 2023 370.82 373.06 369.99 371.39 3,006,098 -2.11(-0.56%)
Apr 19, 2023 371.75 374.30 371.69 373.50 2,728,447 -0.02(-0.01%)
Apr 18, 2023 374.80 374.88 372.25 373.52 3,074,499 +0.25(+0.07%)
Apr 17, 2023 371.86 373.31 370.72 373.27 2,770,170 +1.27(+0.34%)
Apr 14, 2023 372.28 374.30 369.77 372.00 3,037,718 -0.77(-0.21%)
Apr 13, 2023 368.98 373.16 368.52 372.77 2,729,040 +4.77(+1.30%)
Apr 12, 2023 371.42 371.64 367.42 368.00 3,689,674 -1.47(-0.40%)
Apr 11, 2023 369.95 370.80 368.76 369.47 3,125,117 +0.05(+0.01%)
Apr 10, 2023 366.66 369.45 366.08 369.42 2,720,198 +0.40(+0.11%)
Apr 06, 2023 366.78 369.25 365.85 369.02 3,133,998 +1.40(+0.38%)
Apr 05, 2023 367.80 368.50 366.02 367.62 3,285,245 -0.89(-0.24%)
Apr 04, 2023 371.22 371.42 367.23 368.51 2,763,352 -2.09(-0.56%)
Apr 03, 2023 368.68 370.94 368.30 370.60 3,589,368 +1.46(+0.40%)
Mar 31, 2023 364.93 369.40 364.80 369.14 4,238,008 +5.08(+1.40%)
Mar 30, 2023 364.39 364.63 362.30 364.05 3,376,239 +2.16(+0.60%)
Mar 29, 2023 360.63 362.14 359.54 361.89 3,702,980 +5.07(+1.42%)
Mar 28, 2023 356.84 357.49 355.01 356.82 2,451,638 -0.63(-0.18%)
Mar 27, 2023 358.99 359.68 356.70 357.45 4,831,478 +0.59(+0.17%)
Mar 24, 2023 353.34 356.93 351.13 356.86 3,811,279 +2.36(+0.67%)
Mar 23, 2023 356.29 360.01 352.04 354.50 4,896,110 +0.84(+0.24%)
Mar 22, 2023 359.52 377.59 353.54 353.65 4,398,973 -5.96(-1.66%)
Mar 21, 2023 358.19 360.14 356.69 359.62 4,210,595 +4.64(+1.31%)
Mar 20, 2023 352.37 355.41 351.74 354.97 3,169,806 +3.18(+0.90%)
Mar 17, 2023 354.61 355.62 350.37 351.80 5,309,180 -3.89(-1.09%)
Mar 16, 2023 347.56 356.08 347.02 355.69 5,160,155 +5.98(+1.71%)
Mar 15, 2023 346.50 349.84 344.65 349.70 6,756,360 -2.17(-0.62%)
Mar 14, 2023 350.82 353.39 347.64 351.88 4,905,239 +5.75(+1.66%)
Mar 13, 2023 342.88 350.61 341.90 346.13 6,622,741 -0.59(-0.17%)
Mar 10, 2023 351.26 353.13 345.21 346.71 8,552,664 -5.04(-1.43%)
Mar 09, 2023 359.10 360.60 350.79 351.76 4,500,036 -6.56(-1.83%)
Mar 08, 2023 357.89 359.05 356.25 358.32 2,965,463 +0.56(+0.16%)
Mar 07, 2023 363.28 363.54 357.18 357.76 3,625,886 -5.62(-1.55%)
Mar 06, 2023 363.90 366.03 362.96 363.38 2,696,985 +0.44(+0.12%)
Mar 03, 2023 359.04 363.32 358.46 362.94 5,026,529 +5.66(+1.58%)
Mar 02, 2023 352.71 358.13 352.43 357.28 2,791,322 +2.65(+0.75%)
Mar 01, 2023 355.18 356.32 353.33 354.63 3,837,191 -1.30(-0.37%)
Feb 28, 2023 356.81 358.62 355.87 355.93 3,079,162 -1.35(-0.38%)
Feb 27, 2023 359.24 360.49 356.40 357.28 3,371,905 +1.23(+0.35%)
Feb 24, 2023 355.15 356.83 353.61 356.05 4,148,224 -3.85(-1.07%)
Feb 23, 2023 360.78 361.27 355.95 359.90 2,924,481 +1.80(+0.50%)
Feb 22, 2023 358.93 360.32 356.65 358.10 3,957,777 -0.45(-0.13%)
Feb 21, 2023 362.08 363.00 358.25 358.55 3,169,092 -7.26(-1.99%)
Feb 17, 2023 364.80 366.04 362.98 365.81 3,364,083 -0.95(-0.26%)
Feb 16, 2023 367.22 370.91 366.67 366.76 3,138,970 -5.17(-1.39%)
Feb 15, 2023 368.68 371.98 367.88 371.94 2,885,187 +1.24(+0.34%)
Feb 14, 2023 369.47 372.85 367.02 370.69 4,811,527 -0.14(-0.04%)
Feb 13, 2023 367.21 370.92 366.77 370.83 3,029,837 +4.23(+1.15%)
Feb 10, 2023 364.62 366.96 363.84 366.60 3,331,611 +0.89(+0.24%)
Feb 09, 2023 372.41 372.44 364.57 365.71 3,393,691 -3.16(-0.86%)
Feb 08, 2023 371.16 372.37 368.27 368.87 2,986,021 -4.09(-1.10%)
Feb 07, 2023 367.35 374.15 366.21 372.95 5,179,112 +4.75(+1.29%)
Feb 06, 2023 368.12 369.44 366.60 368.20 2,939,533 -2.14(-0.58%)
Feb 03, 2023 369.74 374.59 369.31 370.34 6,621,445 -4.00(-1.07%)
Feb 02, 2023 372.69 375.78 370.88 374.34 5,397,804 +5.29(+1.43%)
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.