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 )

547.47 +1.83 (+0.34%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 545.82 548.05 545.37 547.47 5,574,681 +1.83(+0.34%)
Nov 21, 2024 545.58 547.07 540.04 545.64 4,526,864 +2.74(+0.50%)
Nov 20, 2024 542.78 543.07 537.44 542.90 3,935,322 +0.20(+0.04%)
Nov 19, 2024 537.50 543.37 536.90 542.70 6,970,640 +1.97(+0.36%)
Nov 18, 2024 538.92 541.93 538.14 540.73 4,494,587 +2.23(+0.41%)
Nov 15, 2024 542.13 542.57 536.75 538.50 7,360,640 -7.04(-1.29%)
Nov 14, 2024 549.10 549.57 544.88 545.54 3,926,893 -3.49(-0.64%)
Nov 13, 2024 549.16 550.88 546.97 549.03 3,692,402 +0.28(+0.05%)
Nov 12, 2024 550.39 550.94 546.43 548.75 4,809,206 -1.65(-0.30%)
Nov 11, 2024 551.43 551.73 548.85 550.40 4,885,177 +0.45(+0.08%)
Nov 08, 2024 548.07 551.24 548.06 549.95 6,798,078 +2.42(+0.44%)
Nov 07, 2024 545.22 548.48 545.15 547.53 6,043,465 +4.23(+0.78%)
Nov 06, 2024 541.65 544.14 538.17 543.30 7,467,791 +13.20(+2.49%)
Nov 05, 2024 524.72 530.17 524.48 530.10 3,287,253 +6.30(+1.20%)
Nov 04, 2024 525.06 526.28 522.03 523.80 3,672,774 -1.14(-0.22%)
Nov 01, 2024 525.16 529.08 524.54 524.94 6,107,080 +2.27(+0.43%)
Oct 31, 2024 529.09 529.23 522.51 522.67 7,973,292 -10.49(-1.97%)
Oct 30, 2024 534.35 536.20 532.59 533.16 3,063,594 -1.61(-0.30%)
Oct 29, 2024 533.12 535.82 531.75 534.77 3,025,378 +0.85(+0.16%)
Oct 28, 2024 535.53 535.57 533.67 533.92 3,405,769 +1.66(+0.31%)
Oct 25, 2024 534.65 537.26 531.41 532.26 4,327,280 -0.21(-0.04%)
Oct 24, 2024 533.17 533.18 530.04 532.47 4,474,667 +1.20(+0.23%)
Oct 23, 2024 534.28 534.72 528.02 531.27 5,219,839 -4.89(-0.91%)
Oct 22, 2024 534.11 537.28 533.47 536.16 3,365,127 -0.37(-0.07%)
Oct 21, 2024 536.72 537.61 533.71 536.53 3,670,489 -0.83(-0.15%)
Oct 18, 2024 536.90 538.10 535.56 537.36 5,070,566 +2.06(+0.38%)
Oct 17, 2024 538.62 538.76 535.15 535.30 3,223,119 +0.08(+0.01%)
Oct 16, 2024 532.93 535.73 532.22 535.22 3,233,419 +2.24(+0.42%)
Oct 15, 2024 537.38 537.61 531.82 532.98 4,809,697 -4.09(-0.76%)
Oct 14, 2024 534.25 537.98 533.97 537.07 2,636,030 +4.36(+0.82%)
Oct 11, 2024 529.50 533.43 529.39 532.71 5,429,478 +3.15(+0.59%)
Oct 10, 2024 529.27 530.90 528.09 529.56 3,631,683 -0.89(-0.17%)
Oct 09, 2024 526.87 531.03 526.31 530.45 2,938,613 +3.60(+0.68%)
Oct 08, 2024 524.32 527.38 523.50 526.85 2,624,364 +4.94(+0.95%)
Oct 07, 2024 525.14 525.72 520.81 521.91 4,126,918 -4.74(-0.90%)
Oct 04, 2024 526.16 527.02 522.30 526.65 5,358,278 +4.81(+0.92%)
Oct 03, 2024 521.56 523.75 519.82 521.84 4,006,450 -0.99(-0.19%)
Oct 02, 2024 521.85 523.85 519.58 522.83 3,268,875 +0.09(+0.02%)
Oct 01, 2024 527.04 527.10 520.23 522.74 9,195,581 -4.93(-0.93%)
Sep 30, 2024 524.32 527.96 522.19 527.67 8,015,948 +2.29(+0.44%)
Sep 27, 2024 527.09 527.77 524.32 525.38 5,598,685 -0.68(-0.13%)
Sep 26, 2024 528.02 528.27 523.86 526.06 5,288,017 +2.08(+0.40%)
Sep 25, 2024 524.97 525.66 523.02 523.98 35,525,924 -1.07(-0.20%)
Sep 24, 2024 524.38 525.20 521.75 525.04 4,885,433 +1.50(+0.29%)
Sep 23, 2024 523.37 524.20 522.20 523.54 29,379,704 +1.29(+0.25%)
Sep 20, 2024 521.88 523.29 519.50 522.25 5,630,312 -1.03(-0.20%)
Sep 19, 2024 523.25 524.96 520.57 523.28 5,572,924 +8.97(+1.74%)
Sep 18, 2024 516.57 521.11 513.87 514.31 6,937,389 -1.67(-0.32%)
Sep 17, 2024 517.83 519.12 513.90 515.98 8,174,198 +0.24(+0.05%)
Sep 16, 2024 514.74 515.98 513.05 515.74 4,267,520 +0.78(+0.15%)
Sep 13, 2024 512.83 515.92 512.63 514.97 4,430,500 +2.72(+0.53%)
Sep 12, 2024 508.51 512.54 506.48 512.24 4,110,096 +4.37(+0.86%)
Sep 11, 2024 502.74 508.86 494.71 507.88 6,359,828 +5.14(+1.02%)
Sep 10, 2024 502.38 503.14 497.95 502.73 2,981,902 +2.06(+0.41%)
Sep 09, 2024 499.05 501.81 497.20 500.67 3,667,035 +5.57(+1.13%)
Sep 06, 2024 503.77 505.37 494.26 495.10 7,513,489 -8.38(-1.67%)
Sep 05, 2024 504.79 507.36 501.28 503.48 3,433,894 -1.25(-0.25%)
Sep 04, 2024 504.11 507.95 503.45 504.73 3,610,163 -1.26(-0.25%)
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.