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 )

523.88 -1.03 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 392.33 392.45 387.07 388.45 5,832,660 -0.93(-0.24%)
Sep 28, 2023 386.64 390.99 386.11 389.38 4,101,836 +2.26(+0.58%)
Sep 27, 2023 388.10 388.64 383.77 387.12 4,907,081 +0.09(+0.02%)
Sep 26, 2023 389.95 390.58 386.25 387.04 5,835,549 -5.76(-1.47%)
Sep 25, 2023 389.99 392.83 390.77 392.80 3,299,470 +1.63(+0.42%)
Sep 22, 2023 392.99 394.49 390.77 391.17 7,313,399 -0.95(-0.24%)
Sep 21, 2023 395.94 396.19 391.89 392.12 4,704,238 -6.53(-1.64%)
Sep 20, 2023 403.49 403.87 398.44 398.65 4,062,457 -3.76(-0.94%)
Sep 19, 2023 402.27 402.85 399.80 402.42 3,682,910 -0.81(-0.20%)
Sep 18, 2023 402.62 404.36 402.21 403.23 3,058,663 +0.44(+0.11%)
Sep 15, 2023 406.33 406.65 402.53 402.78 4,063,347 -5.09(-1.25%)
Sep 14, 2023 406.65 408.47 405.42 407.87 3,712,902 +3.50(+0.87%)
Sep 13, 2023 404.05 405.40 403.03 404.37 2,568,469 +0.47(+0.12%)
Sep 12, 2023 404.71 406.14 403.32 403.89 7,707,656 -2.18(-0.54%)
Sep 11, 2023 405.88 406.37 404.31 406.07 3,395,094 +2.65(+0.66%)
Sep 08, 2023 402.86 404.85 402.54 403.42 4,186,281 +0.55(+0.14%)
Sep 07, 2023 401.24 403.46 400.92 402.87 2,277,787 -1.20(-0.30%)
Sep 06, 2023 406.09 406.12 401.88 404.07 3,798,709 -2.81(-0.69%)
Sep 05, 2023 408.16 408.43 406.75 406.88 4,490,699 -1.78(-0.44%)
Sep 01, 2023 410.39 410.80 407.19 408.67 3,641,096 +0.87(+0.21%)
Aug 31, 2023 408.93 410.05 407.63 407.80 4,819,596 -0.52(-0.13%)
Aug 30, 2023 407.01 408.98 406.39 408.32 3,048,171 +1.69(+0.42%)
Aug 29, 2023 400.85 406.96 400.64 406.62 3,532,554 +5.70(+1.42%)
Aug 28, 2023 400.44 401.48 399.19 400.93 3,283,611 +2.62(+0.66%)
Aug 25, 2023 397.20 399.88 393.88 398.31 4,483,240 +2.62(+0.66%)
Aug 24, 2023 402.64 403.12 395.55 395.69 3,505,505 -5.33(-1.33%)
Aug 23, 2023 397.68 401.73 397.59 401.02 3,297,407 +4.28(+1.08%)
Aug 22, 2023 399.44 399.49 396.20 396.74 2,686,783 -1.11(-0.28%)
Aug 21, 2023 396.28 398.50 394.16 397.86 3,338,878 +2.61(+0.66%)
Aug 18, 2023 392.37 396.16 392.05 395.24 4,221,692 +0.36(+0.09%)
Aug 17, 2023 399.42 399.67 394.53 394.88 7,207,866 -3.22(-0.81%)
Aug 16, 2023 400.66 402.16 397.98 398.10 3,402,328 -2.97(-0.74%)
Aug 15, 2023 404.11 405.71 400.49 401.07 4,754,364 -4.65(-1.15%)
Aug 14, 2023 402.61 405.74 402.36 405.72 2,812,676 +2.28(+0.56%)
Aug 11, 2023 402.00 404.43 401.40 403.44 2,962,041 -0.38(-0.09%)
Aug 10, 2023 405.80 409.00 402.66 403.82 4,660,699 +0.24(+0.06%)
Aug 09, 2023 406.64 406.71 402.89 403.58 3,191,551 -2.70(-0.66%)
Aug 08, 2023 405.76 406.72 403.16 406.28 3,835,132 -1.76(-0.43%)
Aug 07, 2023 406.28 408.20 405.64 408.04 2,634,540 +3.65(+0.90%)
Aug 04, 2023 408.11 410.06 404.05 404.40 5,801,904 -1.99(-0.49%)
Aug 03, 2023 405.68 408.15 405.10 406.39 3,071,048 -1.15(-0.28%)
Aug 02, 2023 410.39 410.63 406.86 407.54 5,050,057 -5.73(-1.39%)
Aug 01, 2023 413.15 413.96 412.45 413.27 3,182,147 -1.28(-0.31%)
Jul 31, 2023 414.19 414.83 412.94 414.55 3,510,880 +0.80(+0.19%)
Jul 28, 2023 412.82 414.49 412.06 413.75 2,742,710 +3.99(+0.97%)
Jul 27, 2023 415.64 416.00 408.87 409.76 4,209,745 -2.80(-0.68%)
Jul 26, 2023 411.53 413.77 410.51 412.56 6,228,575 +0.10(+0.02%)
Jul 25, 2023 411.00 413.53 410.99 412.46 4,005,820 +1.21(+0.29%)
Jul 24, 2023 410.51 412.00 409.95 411.25 3,520,802 +1.74(+0.42%)
Jul 21, 2023 411.03 411.22 409.42 409.51 3,223,718 +0.05(+0.01%)
Jul 20, 2023 411.22 412.06 408.77 409.46 4,143,174 -2.69(-0.65%)
Jul 19, 2023 411.98 413.26 411.40 412.15 3,545,501 +0.89(+0.22%)
Jul 18, 2023 407.88 411.84 407.51 411.27 3,653,711 +3.09(+0.76%)
Jul 17, 2023 406.63 409.20 406.62 408.17 3,011,220 +1.42(+0.35%)
Jul 14, 2023 407.91 408.67 406.07 406.75 3,735,462 -0.32(-0.08%)
Jul 13, 2023 405.54 407.78 405.14 407.08 3,318,312 +3.29(+0.82%)
Jul 12, 2023 404.21 405.14 402.83 403.79 4,308,332 +3.15(+0.79%)
Jul 11, 2023 398.87 401.07 397.88 400.63 3,528,441 +2.55(+0.64%)
Jul 10, 2023 396.76 398.22 396.20 398.08 3,406,229 +1.06(+0.27%)
Jul 07, 2023 397.15 400.75 396.84 397.02 3,727,627 -0.93(-0.23%)
Jul 06, 2023 397.89 398.46 395.71 397.94 6,128,067 -3.27(-0.82%)
Jul 05, 2023 400.09 401.89 400.09 401.21 4,294,872 -0.90(-0.22%)
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.