Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

504.53 +3.25 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2024 499.69 504.61 499.61 504.53 4,209,336 +3.25(+0.65%)
Jul 01, 2024 501.49 501.68 498.60 501.28 4,367,503 +1.15(+0.23%)
Jun 28, 2024 502.97 505.73 499.01 500.13 5,598,789 -1.94(-0.39%)
Jun 27, 2024 501.22 502.69 500.54 502.07 3,630,091 +0.78(+0.16%)
Jun 26, 2024 499.69 501.99 499.12 501.29 3,211,151 +0.56(+0.11%)
Jun 25, 2024 499.93 501.05 498.55 500.73 6,358,119 +2.07(+0.42%)
Jun 24, 2024 500.25 502.65 498.66 498.66 7,045,279 -1.35(-0.27%)
Jun 21, 2024 500.32 501.43 499.08 500.00 4,363,360 -1.10(-0.22%)
Jun 20, 2024 503.35 503.95 499.42 501.10 4,822,223 -1.39(-0.28%)
Jun 18, 2024 501.27 502.57 500.85 502.50 3,443,979 +1.33(+0.27%)
Jun 17, 2024 496.72 502.39 496.15 501.16 4,625,457 +3.95(+0.79%)
Jun 14, 2024 495.50 497.27 494.53 497.21 5,832,757 +0.40(+0.08%)
Jun 13, 2024 497.53 497.68 494.30 496.81 8,839,025 +0.94(+0.19%)
Jun 12, 2024 496.17 498.38 494.95 495.88 3,709,435 +4.10(+0.83%)
Jun 11, 2024 489.25 491.91 487.38 491.78 4,038,671 +1.12(+0.23%)
Jun 10, 2024 488.44 490.95 487.83 490.67 3,476,462 +1.60(+0.33%)
Jun 07, 2024 488.81 491.78 487.81 489.06 3,074,471 -0.64(-0.13%)
Jun 06, 2024 490.10 490.44 487.91 489.70 21,416,866 -0.11(-0.02%)
Jun 05, 2024 486.14 489.81 484.34 489.81 3,033,863 +5.79(+1.20%)
Jun 04, 2024 482.29 484.69 480.85 484.02 2,564,968 +0.59(+0.12%)
Jun 03, 2024 484.58 484.69 478.70 483.43 4,222,796 +0.53(+0.11%)
May 31, 2024 479.54 483.19 474.79 482.90 5,353,208 +4.17(+0.87%)
May 30, 2024 480.41 481.04 477.50 478.74 3,403,451 -3.24(-0.67%)
May 29, 2024 481.48 482.96 481.25 481.98 5,632,278 -3.42(-0.70%)
May 28, 2024 485.68 485.92 482.81 485.40 4,047,311 +0.39(+0.08%)
May 24, 2024 483.46 485.68 482.62 485.01 2,564,420 +3.28(+0.68%)
May 23, 2024 488.18 488.26 480.58 481.73 3,822,249 -3.61(-0.74%)
May 22, 2024 486.06 486.70 483.22 485.34 3,107,863 -1.41(-0.29%)
May 21, 2024 484.81 486.85 484.63 486.75 2,460,153 +1.30(+0.27%)
May 20, 2024 485.06 486.88 484.73 485.45 2,606,366 +0.48(+0.10%)
May 17, 2024 484.37 485.01 482.98 484.97 3,285,667 +0.72(+0.15%)
May 16, 2024 485.33 486.84 484.11 484.25 3,359,837 -0.93(-0.19%)
May 15, 2024 481.63 485.50 481.03 485.18 4,411,628 +5.84(+1.22%)
May 14, 2024 477.29 479.77 476.79 479.34 3,266,385 +2.26(+0.47%)
May 13, 2024 478.65 478.72 476.04 477.07 3,120,544 +0.03(+0.01%)
May 10, 2024 477.99 478.69 475.90 477.05 3,359,116 +0.59(+0.12%)
May 09, 2024 473.91 476.46 473.26 476.46 3,497,498 +2.72(+0.57%)
May 08, 2024 471.91 474.18 471.82 473.74 3,225,720 +0.02(+0.00%)
May 07, 2024 474.02 474.95 473.03 473.72 3,462,139 +0.68(+0.14%)
May 06, 2024 470.55 473.13 470.15 473.04 4,796,902 +4.72(+1.01%)
May 03, 2024 468.10 469.33 465.79 468.32 4,603,283 +5.74(+1.24%)
May 02, 2024 461.72 463.30 457.54 462.58 3,985,769 +4.27(+0.93%)
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.