Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.85 +0.09 (+0.02%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 411.70 412.83 410.39 410.56 4,787,131 -0.53(-0.13%)
Aug 30, 2023 409.77 411.75 409.14 411.09 3,027,638 +1.71(+0.42%)
Aug 29, 2023 403.57 409.72 403.36 409.38 3,508,768 +5.73(+1.42%)
Aug 28, 2023 403.15 404.22 401.90 403.65 3,261,492 +2.64(+0.66%)
Aug 25, 2023 399.90 402.60 396.56 401.01 4,453,040 +2.64(+0.66%)
Aug 24, 2023 405.38 405.85 398.23 398.37 3,481,892 -5.37(-1.33%)
Aug 23, 2023 400.37 404.45 400.29 403.74 3,275,196 +4.31(+1.08%)
Aug 22, 2023 402.15 402.20 398.89 399.43 2,668,675 -1.12(-0.28%)
Aug 21, 2023 398.97 401.20 396.83 400.55 3,316,387 +2.63(+0.66%)
Aug 18, 2023 395.03 398.85 394.71 397.92 4,193,255 +0.37(+0.09%)
Aug 17, 2023 402.13 402.38 397.21 397.56 7,159,277 -3.24(-0.81%)
Aug 16, 2023 403.38 404.89 400.68 400.80 3,379,410 -2.99(-0.74%)
Aug 15, 2023 406.85 408.46 403.20 403.79 4,722,338 -4.68(-1.15%)
Aug 14, 2023 405.33 408.49 405.09 408.47 2,793,730 +2.29(+0.56%)
Aug 11, 2023 404.73 407.17 404.12 406.18 2,942,088 -0.38(-0.09%)
Aug 10, 2023 408.55 411.77 405.39 406.56 4,629,304 +0.24(+0.06%)
Aug 09, 2023 409.40 409.47 405.62 406.32 3,170,053 -2.72(-0.66%)
Aug 08, 2023 408.51 409.48 405.89 409.04 3,809,299 -1.78(-0.43%)
Aug 07, 2023 409.04 410.97 408.39 410.81 2,616,793 +3.67(+0.90%)
Aug 04, 2023 410.88 412.84 406.79 407.14 5,762,822 -2.00(-0.49%)
Aug 03, 2023 408.43 410.92 407.85 409.14 3,050,362 -1.16(-0.28%)
Aug 02, 2023 413.17 413.41 409.62 410.31 5,016,040 -5.76(-1.39%)
Aug 01, 2023 415.95 416.76 415.25 416.07 3,160,648 -1.29(-0.31%)
Jul 31, 2023 417.00 417.65 415.74 417.36 3,487,230 +0.80(+0.19%)
Jul 28, 2023 415.62 417.30 414.86 416.56 2,724,235 +4.02(+0.97%)
Jul 27, 2023 418.46 418.82 411.64 412.54 4,181,388 -2.82(-0.68%)
Jul 26, 2023 414.32 416.57 413.29 415.36 6,186,619 +0.10(+0.02%)
Jul 25, 2023 413.79 416.34 413.77 415.26 3,978,837 +1.22(+0.29%)
Jul 24, 2023 413.29 414.80 412.73 414.04 3,497,086 +1.75(+0.42%)
Jul 21, 2023 413.82 414.01 412.20 412.29 3,202,003 +0.05(+0.01%)
Jul 20, 2023 414.01 414.86 411.55 412.24 4,115,265 -2.71(-0.65%)
Jul 19, 2023 414.77 416.06 414.19 414.95 3,521,619 +0.89(+0.22%)
Jul 18, 2023 410.64 414.63 410.28 414.06 3,629,065 +3.12(+0.76%)
Jul 17, 2023 409.39 411.97 409.37 410.94 2,990,937 +1.43(+0.35%)
Jul 14, 2023 410.67 411.44 408.83 409.51 3,710,300 -0.33(-0.08%)
Jul 13, 2023 408.29 410.54 407.88 409.84 3,295,960 +3.31(+0.82%)
Jul 12, 2023 406.95 407.88 405.56 406.52 4,279,311 +3.17(+0.79%)
Jul 11, 2023 401.57 403.79 400.58 403.35 3,504,673 +2.57(+0.64%)
Jul 10, 2023 399.45 400.92 398.89 400.78 3,383,285 +1.07(+0.27%)
Jul 07, 2023 399.85 403.47 399.53 399.71 3,702,518 -0.93(-0.23%)
Jul 06, 2023 400.59 401.16 398.39 400.64 6,086,788 -3.29(-0.82%)
Jul 05, 2023 402.81 404.62 402.81 403.94 4,265,941 -0.90(-0.22%)
Jul 03, 2023 403.71 404.84 403.47 404.84 2,390,900 +0.77(+0.19%)
Jun 30, 2023 402.20 405.00 402.09 404.06 5,214,935 +4.73(+1.18%)
Jun 29, 2023 397.44 399.49 397.03 399.33 3,937,254 +1.52(+0.38%)
Jun 28, 2023 396.62 398.73 395.99 397.81 4,369,627 +0.18(+0.04%)
Jun 27, 2023 394.10 398.18 393.70 397.63 4,352,541 +4.36(+1.11%)
Jun 26, 2023 394.34 396.14 393.05 393.27 3,288,488 -1.63(-0.41%)
Jun 23, 2023 394.63 396.55 394.23 394.90 4,265,603 -2.98(-0.75%)
Jun 22, 2023 395.56 397.98 395.24 397.89 3,172,601 +1.44(+0.36%)
Jun 21, 2023 397.57 398.31 395.95 396.44 3,462,920 -2.18(-0.55%)
Jun 20, 2023 398.74 399.56 396.53 398.63 4,296,555 -1.85(-0.46%)
Jun 16, 2023 403.88 403.94 400.12 400.48 5,203,236 -1.48(-0.37%)
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.