Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.70 -0.06 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 373.59 377.62 373.55 377.55 3,427,318 +3.20(+0.86%)
Apr 27, 2023 369.49 374.66 369.27 374.35 4,355,053 +7.28(+1.98%)
Apr 26, 2023 369.26 370.27 366.61 367.06 3,811,148 -1.64(-0.44%)
Apr 25, 2023 372.74 373.25 368.63 368.70 3,838,715 -5.92(-1.58%)
Apr 24, 2023 374.02 375.00 372.79 374.62 2,337,407 +0.49(+0.13%)
Apr 21, 2023 374.22 374.63 372.38 374.13 2,795,229 +0.22(+0.06%)
Apr 20, 2023 373.33 375.59 372.50 373.91 2,985,851 -2.12(-0.57%)
Apr 19, 2023 374.27 376.84 374.21 376.04 2,710,069 -0.02(-0.01%)
Apr 18, 2023 377.34 377.42 374.77 376.06 3,053,791 +0.26(+0.07%)
Apr 17, 2023 374.38 375.84 373.23 375.80 2,751,511 +1.27(+0.34%)
Apr 14, 2023 374.80 376.84 372.28 374.53 3,017,257 -0.77(-0.21%)
Apr 13, 2023 371.48 375.69 371.02 375.30 2,710,658 +4.80(+1.30%)
Apr 12, 2023 373.94 374.16 369.91 370.49 3,664,822 -1.48(-0.40%)
Apr 11, 2023 372.46 373.31 371.26 371.98 3,104,068 +0.05(+0.01%)
Apr 10, 2023 369.15 371.96 368.57 371.93 2,701,876 +0.41(+0.11%)
Apr 06, 2023 369.27 371.75 368.33 371.52 3,112,889 +1.41(+0.38%)
Apr 05, 2023 370.30 371.00 368.50 370.11 3,263,116 -0.90(-0.24%)
Apr 04, 2023 373.74 373.94 369.72 371.01 2,744,740 -2.11(-0.56%)
Apr 03, 2023 371.18 373.46 370.80 373.11 3,565,200 +1.47(+0.40%)
Mar 31, 2023 367.40 371.91 367.27 371.64 4,209,463 +5.12(+1.40%)
Mar 30, 2023 366.86 367.11 364.75 366.52 3,353,498 +2.17(+0.60%)
Mar 29, 2023 363.07 364.59 361.98 364.35 3,678,039 +5.11(+1.42%)
Mar 28, 2023 359.26 359.91 357.42 359.24 2,435,125 -0.63(-0.18%)
Mar 27, 2023 361.42 362.11 359.12 359.87 4,798,935 +0.59(+0.17%)
Mar 24, 2023 355.74 359.35 353.51 359.28 3,785,609 +2.38(+0.67%)
Mar 23, 2023 358.71 362.45 354.43 356.90 4,863,138 +0.85(+0.24%)
Mar 22, 2023 361.96 380.15 355.93 356.05 4,369,348 -6.00(-1.66%)
Mar 21, 2023 360.62 362.58 359.10 362.06 4,182,245 +4.68(+1.31%)
Mar 20, 2023 354.76 357.82 354.12 357.38 3,148,459 +3.20(+0.90%)
Mar 17, 2023 357.02 358.03 352.75 354.18 5,273,425 -3.92(-1.09%)
Mar 16, 2023 349.91 358.49 349.37 358.10 5,125,392 +6.02(+1.71%)
Mar 15, 2023 348.85 352.21 346.98 352.08 6,710,859 -2.19(-0.62%)
Mar 14, 2023 353.20 355.79 350.00 354.26 4,872,205 +5.79(+1.66%)
Mar 13, 2023 345.21 352.99 344.22 348.47 6,578,140 -0.59(-0.17%)
Mar 10, 2023 353.64 355.52 347.55 349.06 8,495,066 -5.08(-1.43%)
Mar 09, 2023 361.53 363.04 353.17 354.14 4,469,729 -6.60(-1.83%)
Mar 08, 2023 360.31 361.48 358.67 360.75 2,945,492 +0.56(+0.16%)
Mar 07, 2023 365.75 366.00 359.60 360.19 3,601,468 -5.66(-1.55%)
Mar 06, 2023 366.37 368.50 365.42 365.85 2,678,823 +0.44(+0.12%)
Mar 03, 2023 361.48 365.79 360.89 365.40 4,992,678 +5.70(+1.58%)
Mar 02, 2023 355.10 360.56 354.82 359.70 2,772,523 +2.67(+0.75%)
Mar 01, 2023 357.59 358.74 355.73 357.04 3,811,350 -1.31(-0.37%)
Feb 28, 2023 359.23 361.05 358.29 358.35 3,058,426 -1.36(-0.38%)
Feb 27, 2023 361.67 362.93 358.82 359.70 3,349,197 +1.24(+0.35%)
Feb 24, 2023 357.56 359.25 356.00 358.46 4,120,288 -3.88(-1.07%)
Feb 23, 2023 363.23 363.72 358.37 362.34 2,904,785 +1.81(+0.50%)
Feb 22, 2023 361.37 362.76 359.06 360.53 3,931,123 -0.45(-0.13%)
Feb 21, 2023 364.54 365.46 360.68 360.98 3,147,750 -7.31(-1.99%)
Feb 17, 2023 367.27 368.52 365.44 368.30 3,341,428 -0.95(-0.26%)
Feb 16, 2023 369.71 373.42 369.15 369.25 3,117,830 -5.21(-1.39%)
Feb 15, 2023 371.18 374.51 370.37 374.46 2,865,756 +1.25(+0.33%)
Feb 14, 2023 371.98 375.38 369.51 373.21 4,779,123 -0.14(-0.04%)
Feb 13, 2023 369.70 373.43 369.26 373.34 3,009,433 +4.26(+1.15%)
Feb 10, 2023 367.10 369.45 366.31 369.08 3,309,175 +0.90(+0.24%)
Feb 09, 2023 374.94 374.97 367.04 368.19 3,370,837 -3.18(-0.86%)
Feb 08, 2023 373.68 374.90 370.77 371.37 2,965,912 -4.11(-1.10%)
Feb 07, 2023 369.84 376.69 368.69 375.48 5,144,234 +4.78(+1.29%)
Feb 06, 2023 370.62 371.95 369.08 370.70 2,919,737 -2.15(-0.58%)
Feb 03, 2023 372.24 377.13 371.81 372.85 6,576,853 -4.03(-1.07%)
Feb 02, 2023 375.21 378.32 373.39 376.88 5,361,453 +5.32(+1.43%)
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.