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 (%)
Mar 31, 2020 225.52 227.87 221.74 223.04 11,007,521 -3.36(-1.49%)
Mar 30, 2020 221.25 227.07 219.42 226.41 9,255,781 +7.09(+3.23%)
Mar 27, 2020 219.16 225.70 217.24 219.31 11,860,459 -6.95(-3.07%)
Mar 26, 2020 215.54 227.40 215.54 226.26 13,157,825 +12.83(+6.01%)
Mar 25, 2020 211.91 221.81 207.50 213.44 12,592,893 +2.70(+1.28%)
Mar 24, 2020 203.80 211.25 202.33 210.73 13,955,918 +18.35(+9.54%)
Mar 23, 2020 197.44 198.52 188.88 192.39 14,982,773 -6.09(-3.07%)
Mar 20, 2020 209.84 211.50 197.83 198.48 12,245,559 -9.04(-4.36%)
Mar 19, 2020 205.72 212.85 199.77 207.52 13,201,264 +0.18(+0.09%)
Mar 18, 2020 203.51 211.67 196.19 207.34 21,393,536 -11.99(-5.47%)
Mar 17, 2020 210.73 220.34 204.00 219.33 16,034,355 +13.48(+6.55%)
Mar 16, 2020 209.89 221.11 205.45 205.85 18,331,774 -27.38(-11.74%)
Mar 13, 2020 226.66 233.37 214.83 233.23 20,740,114 +19.93(+9.34%)
Mar 12, 2020 221.27 229.50 212.67 213.31 26,176,806 -22.84(-9.67%)
Mar 11, 2020 241.73 242.73 233.22 236.14 12,214,128 -12.32(-4.96%)
Mar 10, 2020 245.33 248.46 235.46 248.46 11,536,835 +12.13(+5.13%)
Mar 09, 2020 237.89 244.66 235.44 236.34 17,491,692 -19.76(-7.72%)
Mar 06, 2020 252.47 257.29 249.92 256.10 7,114,266 -4.37(-1.68%)
Mar 05, 2020 262.76 265.68 258.36 260.46 6,601,819 -9.03(-3.35%)
Mar 04, 2020 263.63 269.65 261.26 269.49 5,595,118 +10.72(+4.14%)
Mar 03, 2020 266.55 270.28 256.25 258.77 10,419,142 -7.34(-2.76%)
Mar 02, 2020 256.86 266.27 253.56 266.11 13,221,646 +11.37(+4.46%)
Feb 28, 2020 248.72 255.84 245.84 254.74 24,880,890 -1.55(-0.60%)
Feb 27, 2020 263.01 266.68 256.25 256.28 15,864,813 -11.89(-4.43%)
Feb 26, 2020 270.55 273.99 267.62 268.17 10,918,726 -1.19(-0.44%)
Feb 25, 2020 279.10 279.57 268.44 269.36 9,004,158 -8.34(-3.00%)
Feb 24, 2020 278.38 280.65 276.70 277.70 7,550,181 -9.61(-3.34%)
Feb 21, 2020 289.01 289.27 286.50 287.31 2,857,291 -3.01(-1.04%)
Feb 20, 2020 290.93 291.72 287.48 290.32 4,919,174 -1.14(-0.39%)
Feb 19, 2020 291.00 292.09 290.71 291.46 2,395,306 +1.40(+0.48%)
Feb 18, 2020 289.89 290.43 288.75 290.07 3,200,584 -0.80(-0.27%)
Feb 14, 2020 290.70 290.91 289.67 290.87 1,746,484 +0.49(+0.17%)
Feb 13, 2020 289.29 291.28 289.06 290.38 2,174,677 -0.28(-0.10%)
Feb 12, 2020 290.19 290.86 289.82 290.66 2,211,857 +1.86(+0.64%)
Feb 11, 2020 289.60 290.31 288.36 288.80 2,598,513 +0.53(+0.18%)
Feb 10, 2020 285.34 288.31 285.31 288.28 2,388,101 +2.05(+0.72%)
Feb 07, 2020 286.69 287.41 285.67 286.22 2,399,335 -1.46(-0.51%)
Feb 06, 2020 287.60 287.87 286.67 287.69 2,044,508 +0.98(+0.34%)
Feb 05, 2020 286.29 286.93 284.86 286.71 3,249,267 +3.21(+1.13%)
Feb 04, 2020 282.63 284.26 282.31 283.51 2,442,021 +4.30(+1.54%)
Feb 03, 2020 278.53 280.92 278.44 279.20 3,479,292 +2.01(+0.73%)
Jan 31, 2020 281.64 281.79 276.28 277.19 6,597,425 -5.06(-1.79%)
Jan 30, 2020 279.39 282.44 278.70 282.25 4,701,068 +0.64(+0.23%)
Jan 29, 2020 282.90 283.04 281.15 281.61 2,922,216 -0.04(-0.01%)
Jan 28, 2020 280.01 282.37 279.56 281.65 3,688,627 +3.03(+1.09%)
Jan 27, 2020 278.27 280.04 277.90 278.62 4,563,305 -4.51(-1.59%)
Jan 24, 2020 286.31 286.40 281.99 283.13 3,678,369 -2.61(-0.91%)
Jan 23, 2020 284.83 285.89 283.72 285.74 2,850,530 +0.28(+0.10%)
Jan 22, 2020 286.21 286.78 285.28 285.46 2,940,759 +0.08(+0.03%)
Jan 21, 2020 285.05 286.12 284.98 285.38 2,934,078 -0.59(-0.21%)
Jan 17, 2020 285.70 286.10 285.17 285.97 2,366,052 +0.97(+0.34%)
Jan 16, 2020 283.98 285.01 283.77 285.01 2,737,795 +2.36(+0.84%)
Jan 15, 2020 281.99 283.38 281.88 282.64 3,004,000 +0.63(+0.22%)
Jan 14, 2020 282.06 283.02 281.53 282.01 2,794,999 -0.38(-0.13%)
Jan 13, 2020 281.14 282.46 280.74 282.39 2,910,241 +1.86(+0.66%)
Jan 10, 2020 281.92 282.03 280.09 280.53 3,911,774 -0.81(-0.29%)
Jan 09, 2020 280.98 281.41 280.38 281.34 2,314,147 +1.93(+0.69%)
Jan 08, 2020 278.14 280.58 277.92 279.41 3,967,807 +2.37(+0.86%)
Jan 07, 2020 278.25 278.67 277.53 277.04 2,412,351 -1.71(-0.61%)
Jan 06, 2020 276.00 278.81 275.93 278.74 2,962,509 +1.04(+0.37%)
Jan 03, 2020 276.75 278.75 276.58 277.70 3,464,805 -2.04(-0.73%)
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.