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 )

525.47 +0.30 (+0.06%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 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 (%)
Jun 30, 2020 262.63 267.95 262.50 266.52 5,532,694 +3.51(+1.33%)
Jun 29, 2020 260.37 263.03 258.33 263.01 3,679,787 +3.78(+1.46%)
Jun 26, 2020 264.48 264.67 258.68 259.23 4,787,905 -6.22(-2.34%)
Jun 25, 2020 262.18 265.77 260.27 265.45 4,164,263 +2.78(+1.06%)
Jun 24, 2020 267.62 268.20 260.97 262.67 4,841,461 -6.90(-2.56%)
Jun 23, 2020 270.83 271.69 269.19 269.57 2,673,957 +1.22(+0.45%)
Jun 22, 2020 266.00 268.66 264.99 268.35 2,685,139 +1.77(+0.66%)
Jun 19, 2020 271.33 271.54 265.37 266.58 3,719,472 -1.58(-0.59%)
Jun 18, 2020 266.58 268.60 266.19 268.17 2,936,563 +0.24(+0.09%)
Jun 17, 2020 270.10 270.37 267.44 267.92 2,841,720 -1.23(-0.46%)
Jun 16, 2020 271.34 271.48 264.58 269.16 5,657,121 +5.16(+1.96%)
Jun 15, 2020 256.24 265.07 255.17 263.99 4,722,656 +2.38(+0.91%)
Jun 12, 2020 265.07 265.82 256.79 261.61 6,661,912 +3.12(+1.21%)
Jun 11, 2020 267.88 275.50 258.01 258.49 8,267,095 -15.81(-5.76%)
Jun 10, 2020 276.46 277.27 273.71 274.30 5,986,085 -1.72(-0.62%)
Jun 09, 2020 275.49 277.26 274.69 276.02 5,007,153 -1.97(-0.71%)
Jun 08, 2020 275.43 278.14 274.92 278.00 5,940,659 +3.33(+1.21%)
Jun 05, 2020 272.81 276.32 272.80 274.67 6,430,374 +6.85(+2.56%)
Jun 04, 2020 267.55 269.19 265.86 267.82 4,078,705 -0.68(-0.25%)
Jun 03, 2020 266.80 269.35 266.55 268.50 5,939,071 +3.50(+1.32%)
Jun 02, 2020 263.61 265.00 262.37 265.00 4,638,848 +2.16(+0.82%)
Jun 01, 2020 261.06 263.33 260.60 262.84 4,167,226 +1.14(+0.44%)
May 29, 2020 260.09 262.26 257.59 261.70 7,537,717 +1.17(+0.45%)
May 28, 2020 261.96 263.84 259.89 260.53 4,951,804 -0.51(-0.20%)
May 27, 2020 259.86 261.05 255.26 261.05 5,504,329 +3.75(+1.46%)
May 26, 2020 259.62 259.81 256.84 257.30 5,248,384 +3.27(+1.29%)
May 22, 2020 253.29 254.19 252.11 254.03 2,454,670 +0.57(+0.22%)
May 21, 2020 255.20 255.94 252.53 253.46 3,826,048 -1.83(-0.72%)
May 20, 2020 254.38 256.13 254.16 255.29 5,223,487 +4.10(+1.63%)
May 19, 2020 253.15 254.69 251.03 251.20 5,256,995 -2.39(-0.94%)
May 18, 2020 251.94 255.11 251.70 253.59 7,232,301 +7.52(+3.06%)
May 15, 2020 242.79 246.13 241.88 246.07 3,619,630 +1.10(+0.45%)
May 14, 2020 239.79 245.10 237.58 244.97 8,264,944 +2.92(+1.21%)
May 13, 2020 245.91 246.87 239.82 242.05 6,000,853 -4.37(-1.77%)
May 12, 2020 252.56 252.95 246.34 246.41 5,509,030 -5.06(-2.01%)
May 11, 2020 249.57 252.77 249.24 251.48 3,705,420 +0.04(+0.01%)
May 08, 2020 250.27 251.78 249.19 251.44 3,428,071 +4.13(+1.67%)
May 07, 2020 247.39 249.12 246.87 247.30 3,634,297 +2.89(+1.18%)
May 06, 2020 247.63 248.01 244.29 244.41 3,227,767 -1.66(-0.67%)
May 05, 2020 246.45 248.66 245.66 246.07 4,739,728 +2.24(+0.92%)
May 04, 2020 241.28 244.07 239.98 243.82 4,412,800 +0.77(+0.32%)
May 01, 2020 245.23 245.89 242.05 243.06 5,120,995 -6.81(-2.73%)
Apr 30, 2020 250.78 251.25 248.12 249.87 7,891,304 -2.20(-0.87%)
Apr 29, 2020 250.69 253.52 249.69 252.07 7,234,645 +6.33(+2.58%)
Apr 28, 2020 250.22 250.51 245.38 245.73 6,249,358 -1.14(-0.46%)
Apr 27, 2020 245.11 247.82 244.69 246.87 4,159,368 +3.52(+1.45%)
Apr 24, 2020 241.35 243.88 239.43 243.36 5,099,082 +3.48(+1.45%)
Apr 23, 2020 241.12 244.07 239.67 239.88 8,186,181 -0.05(-0.02%)
Apr 22, 2020 239.32 241.57 238.06 239.92 6,020,424 +5.16(+2.20%)
Apr 21, 2020 237.85 239.01 233.87 234.76 6,975,106 -7.40(-3.06%)
Apr 20, 2020 242.90 246.12 241.90 242.16 6,937,514 -4.44(-1.80%)
Apr 17, 2020 245.39 246.97 242.76 246.60 7,203,451 +6.62(+2.76%)
Apr 16, 2020 239.96 240.70 237.05 239.98 6,515,115 +1.21(+0.51%)
Apr 15, 2020 238.62 240.32 236.78 238.77 5,223,437 -5.31(-2.18%)
Apr 14, 2020 241.58 244.75 240.62 244.09 7,084,557 +7.23(+3.05%)
Apr 13, 2020 238.21 238.50 233.29 236.85 8,193,863 -2.32(-0.97%)
Apr 09, 2020 238.66 241.72 236.81 239.18 9,420,276 +3.50(+1.48%)
Apr 08, 2020 230.35 236.72 228.30 235.68 7,422,256 +7.74(+3.39%)
Apr 07, 2020 235.67 236.49 227.75 227.94 13,820,845 +0.12(+0.05%)
Apr 06, 2020 221.67 229.47 220.71 227.82 8,125,168 +14.51(+6.80%)
Apr 03, 2020 215.56 217.70 210.80 213.31 5,868,738 -3.20(-1.48%)
Apr 02, 2020 210.79 217.20 210.22 216.51 6,983,499 +4.95(+2.34%)
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.