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 )

525.17 +1.29 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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, 2024 479.54 483.19 474.79 482.90 5,353,213 +4.17(+0.87%)
May 30, 2024 480.41 481.04 477.50 478.74 3,403,454 -3.24(-0.67%)
May 29, 2024 481.48 482.96 481.25 481.98 5,632,283 -3.42(-0.70%)
May 28, 2024 485.67 485.92 482.81 485.39 4,047,315 +0.39(+0.08%)
May 24, 2024 483.46 485.67 482.62 485.01 2,564,423 +3.28(+0.68%)
May 23, 2024 488.18 488.25 480.58 481.73 3,822,253 -3.61(-0.74%)
May 22, 2024 486.06 486.70 483.22 485.33 3,107,866 -1.42(-0.29%)
May 21, 2024 484.81 486.85 484.63 486.75 2,460,155 +1.31(+0.27%)
May 20, 2024 485.06 486.88 484.73 485.44 2,606,369 +0.48(+0.10%)
May 17, 2024 484.37 485.01 482.98 484.97 3,285,670 +0.72(+0.15%)
May 16, 2024 485.32 486.84 484.11 484.25 3,359,840 -0.93(-0.19%)
May 15, 2024 481.63 485.50 481.03 485.18 4,411,632 +5.84(+1.22%)
May 14, 2024 477.28 479.76 476.79 479.34 3,266,388 +2.26(+0.47%)
May 13, 2024 478.65 478.72 476.04 477.07 3,120,547 +0.03(+0.01%)
May 10, 2024 477.99 478.69 475.90 477.05 3,359,119 +0.59(+0.12%)
May 09, 2024 473.91 476.46 473.26 476.46 3,497,501 +2.72(+0.57%)
May 08, 2024 471.91 474.18 471.82 473.74 3,225,723 +0.02(+0.00%)
May 07, 2024 474.02 474.95 473.03 473.72 3,462,142 +0.68(+0.14%)
May 06, 2024 470.55 473.13 470.15 473.04 4,796,906 +4.72(+1.01%)
May 03, 2024 468.10 469.33 465.79 468.32 4,603,288 +5.74(+1.24%)
May 02, 2024 461.72 463.30 457.53 462.58 3,985,773 +4.28(+0.93%)
May 01, 2024 459.14 465.42 457.81 458.30 6,130,278 -1.50(-0.33%)
Apr 30, 2024 465.76 466.68 459.73 459.80 4,377,586 -7.38(-1.58%)
Apr 29, 2024 467.18 467.76 464.56 467.18 3,263,091 +1.62(+0.35%)
Apr 26, 2024 463.68 466.97 463.16 465.56 4,924,644 +4.61(+1.00%)
Apr 25, 2024 457.15 461.82 455.64 460.94 4,888,650 -1.91(-0.41%)
Apr 24, 2024 463.92 464.66 460.80 462.86 7,712,054 -0.34(-0.07%)
Apr 23, 2024 459.55 463.48 459.04 463.19 4,268,392 +5.77(+1.26%)
Apr 22, 2024 455.93 460.10 453.74 457.43 5,837,631 +3.94(+0.87%)
Apr 19, 2024 457.37 458.31 452.29 453.49 9,822,232 -3.83(-0.84%)
Apr 18, 2024 459.73 461.66 456.59 457.31 5,648,670 -1.05(-0.23%)
Apr 17, 2024 463.46 463.59 457.11 458.36 7,180,191 -2.78(-0.60%)
Apr 16, 2024 462.41 463.86 460.07 461.14 6,782,920 -0.83(-0.18%)
Apr 15, 2024 471.79 471.91 461.21 461.97 9,558,636 -5.94(-1.27%)
Apr 12, 2024 471.10 472.37 466.25 467.91 6,984,784 -6.47(-1.36%)
Apr 11, 2024 472.30 475.74 469.00 474.37 5,126,070 +3.40(+0.72%)
Apr 10, 2024 470.24 472.71 469.00 470.98 6,952,733 -4.60(-0.97%)
Apr 09, 2024 476.69 476.90 471.07 475.58 5,270,966 +0.59(+0.12%)
Apr 08, 2024 475.46 476.38 474.29 474.99 4,752,015 +0.19(+0.04%)
Apr 05, 2024 471.18 476.64 470.75 474.80 5,608,108 +4.99(+1.06%)
Apr 04, 2024 479.50 479.77 469.60 469.81 6,890,519 -5.86(-1.23%)
Apr 03, 2024 474.15 477.11 474.11 475.67 6,243,024 +0.43(+0.09%)
Apr 02, 2024 474.64 475.30 473.03 475.24 4,829,791 -3.13(-0.65%)
Apr 01, 2024 479.74 480.25 477.13 478.37 5,752,431 -0.63(-0.13%)
Mar 28, 2024 479.17 480.45 478.80 479.00 4,079,557 -0.06(-0.01%)
Mar 27, 2024 477.81 479.17 475.76 479.06 4,964,360 +4.15(+0.87%)
Mar 26, 2024 477.36 477.67 474.74 474.91 8,095,386 -1.34(-0.28%)
Mar 25, 2024 476.04 477.10 475.86 476.25 6,101,679 -1.24(-0.26%)
Mar 22, 2024 478.17 478.62 477.12 477.48 5,902,607 -0.62(-0.13%)
Mar 21, 2024 479.37 479.98 477.97 478.11 5,077,982 +1.59(+0.33%)
Mar 20, 2024 472.34 476.79 471.73 476.52 6,216,658 +4.12(+0.87%)
Mar 19, 2024 469.02 472.54 468.12 472.40 4,579,145 +2.63(+0.56%)
Mar 18, 2024 470.76 472.08 469.32 469.76 3,964,314 +2.92(+0.63%)
Mar 15, 2024 467.24 468.60 465.56 466.85 6,853,274 -3.24(-0.69%)
Mar 14, 2024 471.96 472.12 467.28 470.08 5,187,033 -1.03(-0.22%)
Mar 13, 2024 472.11 472.27 469.71 471.12 3,567,149 -0.72(-0.15%)
Mar 12, 2024 468.74 472.35 466.41 471.83 4,838,449 +5.00(+1.07%)
Mar 11, 2024 466.04 467.29 464.24 466.83 5,357,952 -0.39(-0.08%)
Mar 08, 2024 470.58 473.09 466.66 467.22 6,328,683 -2.85(-0.61%)
Mar 07, 2024 468.45 471.00 467.61 470.07 7,195,270 +4.61(+0.99%)
Mar 06, 2024 466.09 467.49 464.17 465.46 5,354,198 +2.45(+0.53%)
Mar 05, 2024 465.79 466.22 460.94 463.01 4,634,252 -4.69(-1.00%)
Mar 04, 2024 467.44 469.42 467.43 467.70 3,991,599 -0.56(-0.12%)
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.