Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

500.13 -1.94 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 366.10 370.59 365.97 370.32 4,224,417 +5.10(+1.40%)
Mar 30, 2023 365.56 365.81 363.46 365.22 3,365,411 +2.17(+0.60%)
Mar 29, 2023 361.79 363.30 360.69 363.06 3,691,104 +5.09(+1.42%)
Mar 28, 2023 357.99 358.64 356.16 357.97 2,443,775 -0.63(-0.18%)
Mar 27, 2023 360.14 360.83 357.85 358.60 4,815,983 +0.59(+0.17%)
Mar 24, 2023 354.48 358.07 352.25 358.01 3,799,056 +2.37(+0.67%)
Mar 23, 2023 357.44 361.17 353.17 355.63 4,880,413 +0.84(+0.24%)
Mar 22, 2023 360.68 378.80 354.67 354.79 4,384,869 -5.98(-1.66%)
Mar 21, 2023 359.34 361.29 357.83 360.77 4,197,102 +4.66(+1.31%)
Mar 20, 2023 353.51 356.56 352.87 356.12 3,159,643 +3.19(+0.90%)
Mar 17, 2023 355.75 356.76 351.50 352.93 5,292,158 -3.90(-1.09%)
Mar 16, 2023 348.67 357.22 348.13 356.83 5,143,600 +6.00(+1.71%)
Mar 15, 2023 347.61 350.97 345.75 350.83 6,734,698 -2.18(-0.62%)
Mar 14, 2023 351.95 354.53 348.76 353.01 4,889,513 +5.77(+1.66%)
Mar 13, 2023 343.99 351.74 343.00 347.24 6,601,508 -0.59(-0.17%)
Mar 10, 2023 352.39 354.26 346.32 347.83 8,525,244 -5.06(-1.43%)
Mar 09, 2023 360.25 361.75 351.92 352.89 4,485,607 -6.58(-1.83%)
Mar 08, 2023 359.04 360.20 357.40 359.47 2,955,955 +0.56(+0.16%)
Mar 07, 2023 364.45 364.71 358.33 358.91 3,614,262 -5.64(-1.55%)
Mar 06, 2023 365.07 367.20 364.13 364.55 2,688,339 +0.44(+0.12%)
Mar 03, 2023 360.20 364.49 359.62 364.11 5,010,414 +5.68(+1.58%)
Mar 02, 2023 353.84 359.28 353.57 358.43 2,782,372 +2.66(+0.75%)
Mar 01, 2023 356.32 357.47 354.47 355.77 3,824,889 -1.30(-0.37%)
Feb 28, 2023 357.96 359.77 357.02 357.08 3,069,290 -1.35(-0.38%)
Feb 27, 2023 360.39 361.65 357.55 358.43 3,361,095 +1.24(+0.35%)
Feb 24, 2023 356.29 357.98 354.74 357.19 4,134,924 -3.86(-1.07%)
Feb 23, 2023 361.94 362.43 357.10 361.06 2,915,104 +1.81(+0.50%)
Feb 22, 2023 360.09 361.48 357.79 359.25 3,945,088 -0.45(-0.13%)
Feb 21, 2023 363.25 364.16 359.40 359.70 3,158,932 -7.29(-1.99%)
Feb 17, 2023 365.97 367.22 364.15 366.99 3,353,298 -0.95(-0.26%)
Feb 16, 2023 368.40 372.10 367.85 367.94 3,128,906 -5.19(-1.39%)
Feb 15, 2023 369.87 373.18 369.06 373.13 2,875,937 +1.25(+0.34%)
Feb 14, 2023 370.66 374.05 368.20 371.88 4,796,100 -0.14(-0.04%)
Feb 13, 2023 368.39 372.11 367.95 372.02 3,020,124 +4.25(+1.15%)
Feb 10, 2023 365.80 368.14 365.01 367.78 3,320,930 +0.89(+0.24%)
Feb 09, 2023 373.61 373.64 365.75 366.88 3,382,811 -3.17(-0.86%)
Feb 08, 2023 372.36 373.57 369.45 370.05 2,976,448 -4.10(-1.10%)
Feb 07, 2023 368.53 375.35 367.38 374.15 5,162,508 +4.77(+1.29%)
Feb 06, 2023 369.31 370.63 367.78 369.38 2,930,109 -2.15(-0.58%)
Feb 03, 2023 370.92 375.80 370.49 371.53 6,600,216 -4.01(-1.07%)
Feb 02, 2023 373.89 376.99 372.07 375.54 5,380,498 +5.31(+1.43%)
Feb 01, 2023 365.25 372.82 362.62 370.24 5,028,596 +4.01(+1.10%)
Jan 31, 2023 361.49 366.32 361.22 366.23 4,249,315 +5.13(+1.42%)
Jan 30, 2023 363.00 365.10 360.75 361.10 3,336,255 -4.57(-1.25%)
Jan 27, 2023 363.73 367.83 363.60 365.67 5,658,881 +1.04(+0.29%)
Jan 26, 2023 363.30 364.87 360.51 364.63 3,525,675 +3.85(+1.07%)
Jan 25, 2023 356.75 361.05 354.67 360.77 3,116,103 +0.13(+0.04%)
Jan 24, 2023 359.49 361.49 358.36 360.65 2,748,728 -0.38(-0.11%)
Jan 23, 2023 357.47 362.85 356.63 361.03 3,305,544 +4.34(+1.22%)
Jan 20, 2023 351.53 356.88 349.99 356.69 3,329,428 +6.44(+1.84%)
Jan 19, 2023 350.85 352.41 348.98 350.24 3,658,144 -2.54(-0.72%)
Jan 18, 2023 359.59 360.56 352.63 352.78 4,005,533 -5.83(-1.62%)
Jan 17, 2023 359.12 360.62 357.82 358.61 5,034,204 -0.55(-0.15%)
Jan 13, 2023 354.69 359.65 354.49 359.16 3,074,865 +1.39(+0.39%)
Jan 12, 2023 357.44 359.08 353.63 357.76 4,834,285 +1.33(+0.37%)
Jan 11, 2023 353.45 356.49 352.71 356.43 5,810,211 +4.49(+1.28%)
Jan 10, 2023 348.97 352.02 348.10 351.94 3,562,078 +2.49(+0.71%)
Jan 09, 2023 351.80 354.74 349.34 349.45 3,840,466 -0.25(-0.07%)
Jan 06, 2023 344.80 350.76 342.00 349.70 3,533,046 +7.78(+2.27%)
Jan 05, 2023 343.96 344.02 341.34 341.93 3,273,618 -3.78(-1.09%)
Jan 04, 2023 345.30 347.71 342.45 345.70 3,178,578 +2.47(+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.