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 )

504.28 +1.34 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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 (%)
Mar 31, 2023 367.40 371.91 367.27 371.64 4,209,463 +5.12(+1.40%)
Mar 30, 2023 366.86 367.11 364.75 366.52 3,353,498 +2.17(+0.60%)
Mar 29, 2023 363.07 364.59 361.98 364.35 3,678,039 +5.11(+1.42%)
Mar 28, 2023 359.26 359.91 357.42 359.24 2,435,125 -0.63(-0.18%)
Mar 27, 2023 361.42 362.11 359.12 359.87 4,798,935 +0.59(+0.17%)
Mar 24, 2023 355.74 359.35 353.51 359.28 3,785,609 +2.38(+0.67%)
Mar 23, 2023 358.71 362.45 354.43 356.90 4,863,138 +0.85(+0.24%)
Mar 22, 2023 361.96 380.15 355.93 356.05 4,369,348 -6.00(-1.66%)
Mar 21, 2023 360.62 362.58 359.10 362.06 4,182,239 +4.68(+1.31%)
Mar 20, 2023 354.76 357.82 354.12 357.38 3,148,459 +3.20(+0.90%)
Mar 17, 2023 357.02 358.03 352.75 354.18 5,273,425 -3.92(-1.09%)
Mar 16, 2023 349.91 358.49 349.37 358.10 5,125,404 +6.02(+1.71%)
Mar 15, 2023 348.85 352.21 346.98 352.08 6,710,859 -2.19(-0.62%)
Mar 14, 2023 353.20 355.79 350.00 354.26 4,872,205 +5.79(+1.66%)
Mar 13, 2023 345.21 352.99 344.22 348.47 6,578,140 -0.59(-0.17%)
Mar 10, 2023 353.64 355.52 347.55 349.06 8,495,066 -5.08(-1.43%)
Mar 09, 2023 361.53 363.04 353.17 354.14 4,469,730 -6.60(-1.83%)
Mar 08, 2023 360.31 361.48 358.67 360.75 2,945,492 +0.56(+0.16%)
Mar 07, 2023 365.75 366.00 359.60 360.19 3,601,468 -5.66(-1.55%)
Mar 06, 2023 366.37 368.51 365.42 365.85 2,678,822 +0.44(+0.12%)
Mar 03, 2023 361.48 365.79 360.89 365.40 4,992,678 +5.70(+1.58%)
Mar 02, 2023 355.10 360.56 354.82 359.70 2,772,523 +2.67(+0.75%)
Mar 01, 2023 357.59 358.74 355.73 357.04 3,811,350 -1.31(-0.37%)
Feb 28, 2023 359.23 361.05 358.29 358.35 3,058,426 -1.36(-0.38%)
Feb 27, 2023 361.67 362.93 358.82 359.70 3,349,197 +1.24(+0.35%)
Feb 24, 2023 357.56 359.25 356.00 358.46 4,120,288 -3.88(-1.07%)
Feb 23, 2023 363.23 363.72 358.37 362.34 2,904,786 +1.81(+0.50%)
Feb 22, 2023 361.37 362.76 359.06 360.53 3,931,123 -0.45(-0.13%)
Feb 21, 2023 364.54 365.46 360.68 360.98 3,147,750 -7.31(-1.99%)
Feb 17, 2023 367.27 368.52 365.44 368.30 3,341,428 -0.95(-0.26%)
Feb 16, 2023 369.71 373.42 369.15 369.25 3,117,830 -5.21(-1.39%)
Feb 15, 2023 371.18 374.51 370.37 374.46 2,865,756 +1.25(+0.33%)
Feb 14, 2023 371.98 375.38 369.51 373.21 4,779,123 -0.14(-0.04%)
Feb 13, 2023 369.70 373.43 369.26 373.34 3,009,433 +4.26(+1.15%)
Feb 10, 2023 367.10 369.45 366.31 369.08 3,309,175 +0.90(+0.24%)
Feb 09, 2023 374.94 374.97 367.04 368.19 3,370,837 -3.18(-0.86%)
Feb 08, 2023 373.68 374.90 370.77 371.37 2,965,912 -4.11(-1.10%)
Feb 07, 2023 369.84 376.69 368.69 375.48 5,144,234 +4.78(+1.29%)
Feb 06, 2023 370.62 371.95 369.08 370.70 2,919,737 -2.15(-0.58%)
Feb 03, 2023 372.24 377.13 371.81 372.85 6,576,853 -4.03(-1.07%)
Feb 02, 2023 375.21 378.32 373.39 376.88 5,361,453 +5.32(+1.43%)
Feb 01, 2023 366.54 374.14 363.91 371.55 5,010,796 +4.02(+1.10%)
Jan 31, 2023 362.77 367.63 362.50 367.53 4,234,274 +5.15(+1.42%)
Jan 30, 2023 364.29 366.40 362.04 362.38 3,324,445 -4.59(-1.25%)
Jan 27, 2023 365.02 369.14 364.89 366.97 5,638,850 +1.04(+0.29%)
Jan 26, 2023 364.60 366.17 361.79 365.92 3,513,195 +3.87(+1.07%)
Jan 25, 2023 358.02 362.33 355.93 362.06 3,105,073 +0.13(+0.04%)
Jan 24, 2023 360.77 362.77 359.63 361.93 2,738,999 -0.38(-0.11%)
Jan 23, 2023 358.74 364.14 357.89 362.31 3,293,843 +4.36(+1.22%)
Jan 20, 2023 352.77 358.15 351.23 357.95 3,317,643 +6.47(+1.84%)
Jan 19, 2023 352.10 353.67 350.22 351.49 3,643,957 -2.55(-0.72%)
Jan 18, 2023 360.87 361.84 353.89 354.04 3,991,355 -5.85(-1.62%)
Jan 17, 2023 360.39 361.90 359.09 359.88 5,016,384 -0.55(-0.15%)
Jan 13, 2023 355.95 360.92 355.75 360.43 3,063,981 +1.40(+0.39%)
Jan 12, 2023 358.71 360.35 354.89 359.03 4,817,173 +1.34(+0.37%)
Jan 11, 2023 354.70 357.75 353.97 357.70 5,789,645 +4.51(+1.28%)
Jan 10, 2023 350.21 353.27 349.34 353.19 3,549,465 +2.50(+0.71%)
Jan 09, 2023 353.05 356.00 350.58 350.69 3,826,872 -0.26(-0.07%)
Jan 06, 2023 346.02 352.01 343.22 350.94 3,520,540 +7.81(+2.27%)
Jan 05, 2023 345.18 345.25 342.55 343.14 3,262,030 -3.79(-1.09%)
Jan 04, 2023 346.53 348.95 343.67 346.93 3,167,327 +2.48(+0.72%)
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.