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 )

462.07 +2.08 (+0.45%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 18, 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 (%)
Jan 31, 2023 362.77 367.63 362.50 367.53 4,234,274 +5.15(+1.42%)
Jan 30, 2023 364.29 366.40 362.04 362.38 3,324,445 -4.59(-1.25%)
Jan 27, 2023 365.02 369.14 364.89 366.97 5,638,850 +1.04(+0.29%)
Jan 26, 2023 364.60 366.17 361.79 365.92 3,513,195 +3.87(+1.07%)
Jan 25, 2023 358.02 362.33 355.93 362.06 3,105,073 +0.13(+0.04%)
Jan 24, 2023 360.77 362.77 359.63 361.93 2,738,999 -0.38(-0.11%)
Jan 23, 2023 358.74 364.14 357.89 362.31 3,293,843 +4.36(+1.22%)
Jan 20, 2023 352.77 358.15 351.23 357.95 3,317,643 +6.47(+1.84%)
Jan 19, 2023 352.10 353.67 350.22 351.49 3,645,195 -2.55(-0.72%)
Jan 18, 2023 360.87 361.84 353.89 354.04 3,991,355 -5.85(-1.62%)
Jan 17, 2023 360.39 361.90 359.09 359.88 5,016,384 -0.55(-0.15%)
Jan 13, 2023 355.95 360.92 355.75 360.43 3,063,981 +1.40(+0.39%)
Jan 12, 2023 358.71 360.35 354.89 359.03 4,817,173 +1.34(+0.37%)
Jan 11, 2023 354.70 357.75 353.97 357.70 5,789,645 +4.51(+1.28%)
Jan 10, 2023 350.21 353.27 349.34 353.19 3,549,469 +2.50(+0.71%)
Jan 09, 2023 353.05 356.00 350.58 350.69 3,826,872 -0.26(-0.07%)
Jan 06, 2023 346.02 352.01 343.22 350.94 3,520,540 +7.81(+2.27%)
Jan 05, 2023 345.18 345.25 342.55 343.14 3,262,030 -3.79(-1.09%)
Jan 04, 2023 346.53 348.95 343.67 346.93 3,167,327 +2.48(+0.72%)
Jan 03, 2023 347.59 349.42 341.69 344.45 5,022,876 -1.33(-0.38%)
Dec 30, 2022 344.25 345.93 342.26 345.78 5,420,504 -0.95(-0.28%)
Dec 29, 2022 343.39 347.53 342.95 346.73 4,145,607 +6.04(+1.77%)
Dec 28, 2022 344.87 346.62 340.42 340.69 4,534,479 -4.23(-1.23%)
Dec 27, 2022 346.19 346.47 343.33 344.92 4,369,537 -1.38(-0.40%)
Dec 23, 2022 343.41 346.38 341.85 346.30 4,645,554 +1.93(+0.56%)
Dec 22, 2022 346.41 346.67 338.89 344.37 6,562,300 -4.91(-1.41%)
Dec 21, 2022 346.62 350.32 346.13 349.28 3,890,976 +5.15(+1.50%)
Dec 20, 2022 342.93 345.61 341.71 344.13 5,141,843 +0.52(+0.15%)
Dec 19, 2022 346.86 347.07 342.08 343.61 5,777,275 -2.99(-0.86%)
Dec 16, 2022 348.35 349.51 344.57 346.60 4,628,126 -4.18(-1.19%)
Dec 15, 2022 355.03 355.79 349.14 350.78 5,226,159 -8.84(-2.46%)
Dec 14, 2022 361.52 365.15 356.77 359.62 4,798,954 -2.19(-0.60%)
Dec 13, 2022 369.37 369.45 359.27 361.81 6,230,872 +2.66(+0.74%)
Dec 12, 2022 354.85 359.15 354.16 359.15 3,005,241 +5.05(+1.43%)
Dec 09, 2022 355.55 357.94 353.93 354.10 4,360,872 -2.61(-0.73%)
Dec 08, 2022 355.68 357.66 354.18 356.71 3,676,685 +2.79(+0.79%)
Dec 07, 2022 353.64 356.15 352.92 353.92 3,406,788 -0.69(-0.19%)
Dec 06, 2022 359.56 360.07 352.55 354.60 3,989,683 -5.20(-1.45%)
Dec 05, 2022 363.66 364.55 358.48 359.80 3,782,722 -6.52(-1.78%)
Dec 02, 2022 362.07 367.19 362.07 366.32 3,671,797 -0.53(-0.14%)
Dec 01, 2022 368.16 369.26 364.42 366.85 4,701,823 +0.05(+0.01%)
Nov 30, 2022 355.99 366.90 354.23 366.81 4,842,703 +10.95(+3.08%)
Nov 29, 2022 356.46 357.69 354.06 355.85 2,558,528 -0.63(-0.18%)
Nov 28, 2022 359.33 360.82 355.70 356.48 3,628,191 -5.73(-1.58%)
Nov 25, 2022 361.81 362.74 361.49 362.21 1,576,018 -0.04(-0.01%)
Nov 23, 2022 359.67 362.76 359.49 362.25 2,645,151 +2.25(+0.63%)
Nov 22, 2022 357.03 360.13 355.76 360.00 2,361,258 +4.73(+1.33%)
Nov 21, 2022 355.32 356.27 353.46 355.27 2,443,113 -1.25(-0.35%)
Nov 18, 2022 357.96 358.09 353.82 356.52 2,628,341 +1.57(+0.44%)
Nov 17, 2022 351.44 355.54 351.21 354.95 3,437,208 -1.03(-0.29%)
Nov 16, 2022 357.22 358.02 355.40 355.98 2,817,615 -2.72(-0.76%)
Nov 15, 2022 361.08 362.15 355.15 358.70 4,689,240 +2.94(+0.83%)
Nov 14, 2022 357.09 360.24 355.44 355.77 5,378,917 -2.88(-0.80%)
Nov 11, 2022 356.23 359.49 354.32 358.65 4,979,610 +3.40(+0.96%)
Nov 10, 2022 349.20 355.56 347.14 355.25 4,693,168 +18.43(+5.47%)
Nov 09, 2022 341.92 343.03 336.31 336.81 3,640,386 -7.02(-2.04%)
Nov 08, 2022 343.02 346.61 339.96 343.84 3,299,775 +1.86(+0.54%)
Nov 07, 2022 339.94 342.53 338.02 341.98 3,377,823 +3.25(+0.96%)
Nov 04, 2022 339.30 340.88 333.02 338.72 3,732,058 +4.89(+1.46%)
Nov 03, 2022 334.33 336.75 331.94 333.84 4,628,953 -3.59(-1.07%)
Nov 02, 2022 345.54 337.34 337.43 5,124,004 -8.83(-2.55%)
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.