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 )

458.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
Mar 31, 2022 408.85 409.53 403.10 403.22 6,048,988 -6.29(-1.54%)
Mar 30, 2022 411.07 413.90 407.51 409.51 5,554,769 -2.56(-0.62%)
Mar 29, 2022 410.78 412.49 408.15 412.07 5,671,580 +5.15(+1.27%)
Mar 28, 2022 403.54 406.99 401.78 406.93 3,486,642 +2.79(+0.69%)
Mar 25, 2022 402.85 404.37 400.34 404.14 3,751,301 +2.04(+0.51%)
Mar 24, 2022 398.09 402.18 397.04 402.10 3,072,496 +5.89(+1.49%)
Mar 23, 2022 398.95 400.36 396.17 396.21 3,865,023 -5.17(-1.29%)
Mar 22, 2022 398.02 402.20 398.02 401.38 4,370,368 +4.61(+1.16%)
Mar 21, 2022 396.70 398.54 393.40 396.77 4,293,432 +0.02(+0.01%)
Mar 18, 2022 391.03 397.13 390.32 396.75 6,069,657 +4.34(+1.10%)
Mar 17, 2022 385.86 392.56 385.53 392.42 5,344,313 +4.74(+1.22%)
Mar 16, 2022 382.82 387.71 378.03 387.67 7,651,215 +8.48(+2.24%)
Mar 15, 2022 373.49 379.79 372.30 379.19 5,926,731 +8.14(+2.19%)
Mar 14, 2022 374.66 377.76 370.00 371.05 6,666,078 -2.73(-0.73%)
Mar 11, 2022 381.00 381.56 373.32 373.78 6,067,374 -4.83(-1.28%)
Mar 10, 2022 375.99 379.44 374.14 378.61 6,604,815 -1.69(-0.45%)
Mar 09, 2022 378.35 382.19 376.26 380.31 6,002,198 +9.87(+2.67%)
Mar 08, 2022 373.40 380.15 369.41 370.43 9,656,729 -2.82(-0.75%)
Mar 07, 2022 384.01 384.28 373.20 373.25 8,684,336 -11.35(-2.95%)
Mar 04, 2022 384.21 385.66 380.76 384.61 6,531,888 -3.14(-0.81%)
Mar 03, 2022 392.04 392.54 386.10 387.74 8,986,895 -1.96(-0.50%)
Mar 02, 2022 384.97 391.15 384.06 389.70 8,451,624 +7.03(+1.84%)
Mar 01, 2022 387.19 389.04 380.20 382.67 9,424,095 -5.83(-1.50%)
Feb 28, 2022 384.45 389.94 383.32 388.50 12,231,418 -0.98(-0.25%)
Feb 25, 2022 382.29 389.62 383.15 389.47 12,051,504 +8.32(+2.18%)
Feb 24, 2022 365.65 381.54 365.40 381.15 21,976,856 +5.77(+1.54%)
Feb 23, 2022 384.99 385.55 374.96 375.38 12,529,445 -6.88(-1.80%)
Feb 22, 2022 384.32 387.54 378.96 382.26 10,754,854 -4.23(-1.09%)
Feb 18, 2022 386.49 0 -2.49(-0.64%)
Feb 17, 2022 394.43 394.90 388.37 388.98 7,781,611 -6.26(-1.58%)
Feb 16, 2022 395.12 398.68 393.30 395.24 7,993,249 -1.71(-0.43%)
Feb 15, 2022 395.10 397.14 394.40 396.96 7,043,490 +6.27(+1.61%)
Feb 14, 2022 391.47 392.98 387.41 390.68 10,498,696 -1.28(-0.33%)
Feb 11, 2022 399.91 401.89 390.63 391.96 10,838,510 -7.98(-1.99%)
Feb 10, 2022 401.63 407.31 397.96 399.94 9,555,613 -7.15(-1.76%)
Feb 09, 2022 405.13 407.38 404.94 407.09 6,486,099 +9.52(+2.40%)
Feb 08, 2022 397.56 402.14 396.23 397.56 5,744,396 -0.42(-0.10%)
Feb 07, 2022 399.99 401.33 396.76 397.98 5,803,663 -1.32(-0.33%)
Feb 04, 2022 397.19 402.90 394.98 399.30 8,481,922 +1.87(+0.47%)
Feb 03, 2022 401.30 403.08 396.66 397.43 7,908,189 -9.46(-2.32%)
Feb 02, 2022 405.55 407.59 403.19 406.89 6,934,053 +3.84(+0.95%)
Feb 01, 2022 401.06 403.67 397.73 403.04 8,419,111 +2.61(+0.65%)
Jan 31, 2022 392.67 400.70 400.43 9,500,186 +7.19(+1.83%)
Jan 28, 2022 385.07 393.31 380.69 393.24 12,497,456 +9.41(+2.45%)
Jan 27, 2022 390.01 392.96 382.17 383.83 12,857,728 -1.96(-0.51%)
Jan 26, 2022 392.66 395.11 381.72 385.79 14,844,455 -0.87(-0.23%)
Jan 25, 2022 385.41 390.56 380.14 386.66 17,438,624 -4.75(-1.21%)
Jan 24, 2022 384.53 391.90 374.44 391.41 23,745,028 +1.63(+0.42%)
Jan 21, 2022 396.58 398.72 389.75 389.78 16,763,764 -7.81(-1.96%)
Jan 20, 2022 403.80 408.23 397.14 397.60 9,186,212 -4.42(-1.10%)
Jan 19, 2022 407.67 408.99 401.77 402.02 8,441,774 -4.27(-1.05%)
Jan 18, 2022 409.07 411.36 403.95 406.29 11,122,662 -7.25(-1.75%)
Jan 14, 2022 413.54 0 +0.13(+0.03%)
Jan 13, 2022 420.18 420.79 412.43 413.41 7,762,832 -5.78(-1.38%)
Jan 12, 2022 419.66 457.93 417.32 419.19 9,372,672 +1.25(+0.30%)
Jan 11, 2022 413.97 418.11 411.17 417.94 7,519,958 +3.63(+0.88%)
Jan 10, 2022 411.75 414.47 406.32 414.31 10,825,942 -0.54(-0.13%)
Jan 07, 2022 416.42 417.53 413.51 414.85 6,361,514 -1.44(-0.35%)
Jan 06, 2022 416.41 418.96 414.19 416.30 8,227,357 -0.56(-0.13%)
Jan 05, 2022 424.72 425.33 416.73 416.86 7,771,578 -8.14(-1.92%)
Jan 04, 2022 426.46 427.12 423.21 425.00 6,463,822 -0.17(-0.04%)
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.