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 )

549.95 +2.42 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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, 2021 344.71 347.02 344.71 345.58 7,873,934 +1.37(+0.40%)
Mar 30, 2021 343.93 344.79 342.70 344.21 3,893,742 -0.88(-0.26%)
Mar 29, 2021 343.94 345.94 342.55 345.09 3,312,224 -0.21(-0.06%)
Mar 26, 2021 340.90 345.64 340.31 345.30 3,502,621 +5.54(+1.63%)
Mar 25, 2021 336.59 340.52 334.76 339.76 5,798,070 +1.90(+0.56%)
Mar 24, 2021 340.97 342.44 337.86 337.86 4,335,394 -1.88(-0.55%)
Mar 23, 2021 341.74 343.08 338.89 339.74 5,234,269 -2.51(-0.73%)
Mar 22, 2021 340.10 343.61 340.07 342.25 3,611,804 +2.68(+0.79%)
Mar 19, 2021 339.97 341.40 337.59 339.57 5,694,348 -0.61(-0.18%)
Mar 18, 2021 342.88 344.80 339.62 340.18 5,365,955 -5.08(-1.47%)
Mar 17, 2021 342.97 346.02 341.83 345.25 5,299,939 +1.12(+0.33%)
Mar 16, 2021 345.14 345.76 343.37 344.13 3,911,583 -0.39(-0.11%)
Mar 15, 2021 342.82 344.79 340.72 344.51 3,344,247 +1.98(+0.58%)
Mar 12, 2021 340.77 342.61 339.98 342.53 5,127,949 +0.48(+0.14%)
Mar 11, 2021 340.92 343.85 340.45 342.05 3,530,272 +3.57(+1.06%)
Mar 10, 2021 338.69 340.15 337.35 338.47 7,642,697 +2.08(+0.62%)
Mar 09, 2021 335.33 338.84 334.84 336.39 6,415,673 +4.64(+1.40%)
Mar 08, 2021 334.28 336.89 331.47 331.75 5,983,450 -1.64(-0.49%)
Mar 05, 2021 330.63 334.37 323.84 333.39 9,226,141 +6.00(+1.83%)
Mar 04, 2021 331.31 333.70 323.21 327.38 6,972,678 -4.08(-1.23%)
Mar 03, 2021 335.29 336.18 331.37 331.47 6,666,728 -4.43(-1.32%)
Mar 02, 2021 338.77 339.00 335.72 335.90 5,771,935 -2.62(-0.77%)
Mar 01, 2021 335.15 339.72 335.10 338.52 3,936,592 +8.06(+2.44%)
Feb 26, 2021 334.12 335.07 328.68 330.46 8,018,232 -1.82(-0.55%)
Feb 25, 2021 339.38 340.55 330.92 332.28 7,428,848 -8.17(-2.40%)
Feb 24, 2021 335.71 340.85 334.81 340.45 3,487,108 +3.73(+1.11%)
Feb 23, 2021 334.33 337.99 330.40 336.72 5,544,016 +0.43(+0.13%)
Feb 22, 2021 336.37 338.59 336.10 336.30 3,472,055 -2.67(-0.79%)
Feb 19, 2021 340.74 340.97 338.54 338.96 2,630,992 -0.62(-0.18%)
Feb 18, 2021 338.63 340.23 336.98 339.59 3,185,059 -1.46(-0.43%)
Feb 17, 2021 339.38 341.21 338.33 341.04 3,404,562 +0.07(+0.02%)
Feb 16, 2021 342.33 342.54 340.28 340.97 4,658,556 -0.32(-0.09%)
Feb 12, 2021 338.83 341.42 338.75 341.29 2,268,556 +1.73(+0.51%)
Feb 11, 2021 340.02 340.39 337.31 339.56 2,362,615 +0.55(+0.16%)
Feb 10, 2021 340.80 340.87 336.80 339.01 2,532,768 -0.13(-0.04%)
Feb 09, 2021 338.62 339.66 338.19 339.14 1,998,749 -0.27(-0.08%)
Feb 08, 2021 338.33 339.42 337.52 339.42 3,563,842 +2.49(+0.74%)
Feb 05, 2021 337.37 337.59 335.87 336.93 2,212,805 +1.34(+0.40%)
Feb 04, 2021 332.85 335.61 332.66 335.59 2,100,511 +3.71(+1.12%)
Feb 03, 2021 332.45 333.49 330.73 331.88 3,584,758 +0.33(+0.10%)
Feb 02, 2021 329.95 333.06 329.90 331.54 3,119,473 +4.70(+1.44%)
Feb 01, 2021 324.82 327.87 322.71 326.85 3,521,018 +5.28(+1.64%)
Jan 29, 2021 326.41 327.27 320.04 321.56 6,139,617 -6.57(-2.00%)
Jan 28, 2021 327.04 331.86 326.67 328.13 3,622,593 +2.73(+0.84%)
Jan 27, 2021 330.41 330.43 323.27 325.40 5,288,138 -8.09(-2.43%)
Jan 26, 2021 334.84 335.23 333.30 333.49 2,567,203 -0.50(-0.15%)
Jan 25, 2021 333.41 334.32 328.93 333.99 3,752,898 +1.35(+0.41%)
Jan 22, 2021 332.15 333.72 331.78 332.64 1,917,017 -1.19(-0.36%)
Jan 21, 2021 334.12 334.46 333.02 333.83 2,730,293 +0.31(+0.09%)
Jan 20, 2021 331.15 334.35 330.82 333.52 3,084,066 +4.47(+1.36%)
Jan 19, 2021 328.76 329.51 327.40 329.05 3,628,329 +2.58(+0.79%)
Jan 15, 2021 327.32 328.07 324.73 326.47 3,831,812 -2.34(-0.71%)
Jan 14, 2021 330.70 331.15 328.53 328.81 3,692,456 -1.12(-0.34%)
Jan 13, 2021 329.06 330.90 328.31 329.93 3,209,457 +0.82(+0.25%)
Jan 12, 2021 329.24 330.04 327.04 329.11 2,428,291 +0.03(+0.01%)
Jan 11, 2021 328.35 330.68 328.20 329.08 3,150,807 -2.17(-0.65%)
Jan 08, 2021 330.73 331.43 327.67 331.24 3,976,004 +1.85(+0.56%)
Jan 07, 2021 326.82 330.09 326.63 329.39 3,842,399 +4.85(+1.49%)
Jan 06, 2021 321.19 327.54 320.73 324.54 5,071,230 +1.96(+0.61%)
Jan 05, 2021 319.88 323.65 319.87 322.58 3,478,691 +2.11(+0.66%)
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.