Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard S&P 500 ETF (NY:VOO)

542.35 -2.53 (-0.46%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 21, 2025 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 (%)
May 20, 2025 545.22 546.06 541.99 544.88 7,152,344 -1.94(-0.35%)
May 19, 2025 540.63 547.45 540.58 546.82 7,756,763 +0.56(+0.10%)
May 16, 2025 543.47 546.47 541.70 546.26 7,255,461 +3.50(+0.64%)
May 15, 2025 538.26 543.25 537.84 542.76 7,360,013 +2.65(+0.49%)
May 14, 2025 540.37 541.42 538.24 540.11 5,020,298 +0.67(+0.12%)
May 13, 2025 536.33 541.48 535.78 539.44 7,353,095 +3.52(+0.66%)
May 12, 2025 534.50 535.92 530.39 535.92 7,789,289 +17.27(+3.33%)
May 09, 2025 520.69 521.63 517.36 518.65 4,739,617 -0.69(-0.13%)
May 08, 2025 519.54 524.23 516.35 519.34 5,082,032 +3.44(+0.67%)
May 07, 2025 514.92 518.18 511.10 515.90 5,465,902 +2.32(+0.45%)
May 06, 2025 512.89 517.83 511.94 513.58 4,690,467 -4.41(-0.85%)
May 05, 2025 517.08 520.85 516.27 517.99 4,790,821 -2.72(-0.52%)
May 02, 2025 519.12 522.41 516.89 520.71 6,285,503 +7.36(+1.43%)
May 01, 2025 515.13 518.44 512.77 513.35 5,773,210 +3.61(+0.71%)
Apr 30, 2025 503.26 511.50 497.76 509.74 8,006,133 +0.25(+0.05%)
Apr 29, 2025 504.54 510.55 504.26 509.49 6,521,807 +3.07(+0.61%)
Apr 28, 2025 506.81 508.74 500.96 506.42 4,207,672 +0.31(+0.06%)
Apr 25, 2025 502.44 506.52 499.75 506.11 6,933,429 +3.70(+0.74%)
Apr 24, 2025 493.26 503.00 492.22 502.41 6,163,323 +10.34(+2.10%)
Apr 23, 2025 496.69 501.18 490.70 492.07 8,047,757 +7.78(+1.61%)
Apr 22, 2025 478.07 486.48 477.19 484.29 6,218,432 +11.92(+2.52%)
Apr 21, 2025 479.02 479.49 467.33 472.37 7,759,631 -11.53(-2.38%)
Apr 17, 2025 484.79 488.16 481.50 483.90 5,639,456 +0.67(+0.14%)
Apr 16, 2025 488.65 491.76 478.23 483.23 6,369,968 -10.86(-2.20%)
Apr 15, 2025 496.03 499.27 493.42 494.09 8,186,730 -1.39(-0.28%)
Apr 14, 2025 500.05 500.26 490.69 495.48 7,685,051 +4.93(+1.00%)
Apr 11, 2025 480.69 493.00 478.00 490.55 11,541,201 +8.49(+1.76%)
Apr 10, 2025 489.15 490.30 468.33 482.06 16,639,133 -17.04(-3.41%)
Apr 09, 2025 453.49 502.06 453.16 499.10 29,242,578 +42.36(+9.27%)
Apr 08, 2025 479.68 482.49 449.60 456.74 18,964,788 -6.82(-1.47%)
Apr 07, 2025 449.54 475.52 442.80 463.56 31,294,834 -1.96(-0.42%)
Apr 04, 2025 481.28 483.30 464.65 465.52 30,967,750 -28.64(-5.80%)
Apr 03, 2025 501.00 503.66 493.50 494.16 16,203,288 -24.75(-4.77%)
Apr 02, 2025 510.14 521.49 509.93 518.91 6,262,537 +3.11(+0.60%)
Apr 01, 2025 512.36 517.35 508.88 515.80 7,692,321 +1.89(+0.37%)
Mar 31, 2025 505.31 515.33 502.64 513.91 8,192,064 +3.11(+0.61%)
Mar 28, 2025 519.76 520.46 510.16 510.80 5,832,150 -10.41(-2.00%)
Mar 27, 2025 521.29 524.68 519.23 521.21 5,528,427 -1.44(-0.28%)
Mar 26, 2025 528.73 529.57 521.29 522.65 4,440,985 -6.17(-1.17%)
Mar 25, 2025 528.76 529.76 527.28 528.82 6,277,041 +1.26(+0.24%)
Mar 24, 2025 524.66 528.56 524.06 527.56 22,408,790 +9.10(+1.75%)
Mar 21, 2025 514.01 519.15 512.88 518.46 5,076,917 +0.13(+0.03%)
Mar 20, 2025 516.17 522.80 515.53 518.33 6,049,095 -1.20(-0.23%)
Mar 19, 2025 515.75 523.15 514.63 519.53 5,389,060 +5.40(+1.05%)
Mar 18, 2025 517.53 517.73 512.29 514.13 6,027,403 -5.48(-1.05%)
Mar 17, 2025 515.66 522.03 515.29 519.61 6,287,362 +3.94(+0.76%)
Mar 14, 2025 509.51 516.63 509.07 515.67 7,438,079 +10.37(+2.05%)
Mar 13, 2025 511.74 512.28 503.67 505.30 21,713,498 -6.69(-1.31%)
Mar 12, 2025 515.10 515.95 507.34 511.99 8,613,778 +2.47(+0.48%)
Mar 11, 2025 512.55 515.74 505.78 509.51 11,396,525 -4.22(-0.82%)
Mar 10, 2025 520.10 521.89 509.06 513.73 11,195,294 -13.95(-2.64%)
Mar 07, 2025 523.09 529.05 518.33 527.68 7,334,275 +2.83(+0.54%)
Mar 06, 2025 527.36 531.59 522.41 524.85 7,231,536 -9.70(-1.81%)
Mar 05, 2025 528.42 535.93 525.11 534.55 6,225,229 +5.93(+1.12%)
Mar 04, 2025 531.22 536.42 524.34 528.62 10,489,706 -6.45(-1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.