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 (%)
Oct 31, 2023 378.21 380.32 376.44 380.01 4,570,301 +2.29(+0.60%)
Oct 30, 2023 375.80 378.66 374.61 377.73 5,858,252 +4.49(+1.20%)
Oct 27, 2023 376.41 376.77 371.88 373.24 5,700,461 -1.66(-0.44%)
Oct 26, 2023 378.49 379.25 374.06 374.90 7,058,889 -4.66(-1.23%)
Oct 25, 2023 383.41 383.49 378.98 379.56 5,527,341 -5.43(-1.41%)
Oct 24, 2023 384.08 386.04 382.37 384.99 4,496,830 +2.86(+0.75%)
Oct 23, 2023 381.31 385.72 379.70 382.13 5,596,767 -0.67(-0.18%)
Oct 20, 2023 387.15 387.58 382.65 382.80 7,632,279 -4.83(-1.25%)
Oct 19, 2023 391.69 393.30 386.90 387.63 6,778,888 -3.31(-0.85%)
Oct 18, 2023 394.57 395.49 389.96 390.94 7,407,623 -5.30(-1.34%)
Oct 17, 2023 393.33 398.15 393.01 396.25 4,257,398 +0.01(+0.00%)
Oct 16, 2023 394.26 397.26 394.03 396.24 5,205,102 +4.11(+1.05%)
Oct 13, 2023 395.49 396.62 390.69 392.13 3,813,537 -2.08(-0.53%)
Oct 12, 2023 397.14 397.45 391.91 394.21 3,912,632 -2.38(-0.60%)
Oct 11, 2023 395.94 396.75 393.69 396.59 4,218,290 +1.67(+0.42%)
Oct 10, 2023 393.47 397.33 393.09 394.92 3,322,631 +2.03(+0.52%)
Oct 09, 2023 388.55 393.39 388.07 392.89 2,989,182 +2.60(+0.67%)
Oct 06, 2023 383.50 391.80 382.23 390.29 4,950,822 +4.60(+1.19%)
Oct 05, 2023 385.67 386.56 382.76 385.69 3,364,502 -0.33(-0.08%)
Oct 04, 2023 383.54 386.62 382.22 386.02 4,379,324 +2.82(+0.74%)
Oct 03, 2023 386.36 387.69 381.85 383.20 6,960,787 -5.22(-1.34%)
Oct 02, 2023 387.66 389.50 385.75 388.42 5,949,464 -0.03(-0.01%)
Sep 29, 2023 392.33 392.45 387.07 388.45 5,832,660 -0.93(-0.24%)
Sep 28, 2023 386.64 390.99 386.11 389.38 4,101,836 +2.26(+0.58%)
Sep 27, 2023 388.10 388.64 383.77 387.12 4,907,081 +0.09(+0.02%)
Sep 26, 2023 389.95 390.58 386.25 387.04 5,835,549 -5.76(-1.47%)
Sep 25, 2023 389.99 392.83 390.77 392.80 3,299,470 +1.63(+0.42%)
Sep 22, 2023 392.99 394.49 390.77 391.17 7,313,399 -0.95(-0.24%)
Sep 21, 2023 395.94 396.19 391.89 392.12 4,704,238 -6.53(-1.64%)
Sep 20, 2023 403.49 403.87 398.44 398.65 4,062,457 -3.76(-0.94%)
Sep 19, 2023 402.27 402.85 399.80 402.42 3,682,910 -0.81(-0.20%)
Sep 18, 2023 402.62 404.36 402.21 403.23 3,058,663 +0.44(+0.11%)
Sep 15, 2023 406.33 406.65 402.53 402.78 4,063,347 -5.09(-1.25%)
Sep 14, 2023 406.65 408.47 405.42 407.87 3,712,902 +3.50(+0.87%)
Sep 13, 2023 404.05 405.40 403.03 404.37 2,568,469 +0.47(+0.12%)
Sep 12, 2023 404.71 406.14 403.32 403.89 7,707,656 -2.18(-0.54%)
Sep 11, 2023 405.88 406.37 404.31 406.07 3,395,094 +2.65(+0.66%)
Sep 08, 2023 402.86 404.85 402.54 403.42 4,186,281 +0.55(+0.14%)
Sep 07, 2023 401.24 403.46 400.92 402.87 2,277,787 -1.20(-0.30%)
Sep 06, 2023 406.09 406.12 401.88 404.07 3,798,709 -2.81(-0.69%)
Sep 05, 2023 408.16 408.43 406.75 406.88 4,490,699 -1.78(-0.44%)
Sep 01, 2023 410.39 410.80 407.19 408.67 3,641,096 +0.87(+0.21%)
Aug 31, 2023 408.93 410.05 407.63 407.80 4,819,596 -0.52(-0.13%)
Aug 30, 2023 407.01 408.98 406.39 408.32 3,048,171 +1.69(+0.42%)
Aug 29, 2023 400.85 406.96 400.64 406.62 3,532,564 +5.70(+1.42%)
Aug 28, 2023 400.44 401.50 399.19 400.93 3,283,611 +2.62(+0.66%)
Aug 25, 2023 397.20 399.88 393.88 398.31 4,483,240 +2.62(+0.66%)
Aug 24, 2023 402.64 403.12 395.55 395.69 3,505,505 -5.33(-1.33%)
Aug 23, 2023 397.68 401.73 397.59 401.02 3,297,407 +4.28(+1.08%)
Aug 22, 2023 399.44 399.49 396.20 396.74 2,686,773 -1.11(-0.28%)
Aug 21, 2023 396.28 398.50 394.16 397.86 3,338,878 +2.61(+0.66%)
Aug 18, 2023 392.37 396.16 392.05 395.24 4,221,692 +0.36(+0.09%)
Aug 17, 2023 399.42 399.67 394.53 394.88 7,207,829 -3.22(-0.81%)
Aug 16, 2023 400.66 402.16 397.98 398.10 3,402,328 -2.97(-0.74%)
Aug 15, 2023 404.11 405.71 400.49 401.07 4,754,364 -4.65(-1.15%)
Aug 14, 2023 402.61 405.74 402.36 405.72 2,812,676 +2.28(+0.56%)
Aug 11, 2023 402.00 404.43 401.40 403.44 2,962,041 -0.38(-0.09%)
Aug 10, 2023 405.80 409.00 402.66 403.82 4,660,699 +0.24(+0.06%)
Aug 09, 2023 406.64 406.71 402.89 403.58 3,191,551 -2.70(-0.66%)
Aug 08, 2023 405.76 406.72 403.16 406.28 3,835,132 -1.76(-0.43%)
Aug 07, 2023 406.28 408.20 405.64 408.04 2,634,540 +3.65(+0.90%)
Aug 04, 2023 408.11 410.06 404.05 404.40 5,801,904 -1.99(-0.49%)
Aug 03, 2023 405.68 408.15 405.10 406.39 3,071,048 -1.15(-0.28%)
Aug 02, 2023 410.39 410.63 406.86 407.54 5,050,057 -5.73(-1.39%)
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.