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 )

467.21 +4.63 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 449.04 449.46 443.75 443.82 7,099,988 -7.35(-1.63%)
Jan 30, 2024 450.84 451.81 450.44 451.17 3,402,119 -0.32(-0.07%)
Jan 29, 2024 448.23 451.61 447.71 451.49 4,537,787 +3.26(+0.73%)
Jan 26, 2024 448.10 449.51 447.16 448.23 6,404,085 -0.27(-0.06%)
Jan 25, 2024 448.14 448.76 446.11 448.50 4,162,053 +2.51(+0.56%)
Jan 24, 2024 448.32 449.19 445.75 445.99 4,562,624 +0.37(+0.08%)
Jan 23, 2024 444.83 445.82 443.78 445.62 3,245,125 +1.32(+0.30%)
Jan 22, 2024 444.77 445.92 443.68 444.30 5,867,995 +1.01(+0.23%)
Jan 19, 2024 439.00 443.61 438.31 443.29 4,836,890 +5.36(+1.22%)
Jan 18, 2024 435.58 438.39 434.16 437.93 4,329,115 +3.86(+0.89%)
Jan 17, 2024 433.60 434.48 431.81 434.07 6,042,831 -2.43(-0.56%)
Jan 16, 2024 436.79 437.98 434.74 436.50 5,728,662 -1.49(-0.34%)
Jan 12, 2024 439.11 439.80 436.73 437.99 5,182,734 +0.20(+0.05%)
Jan 11, 2024 438.94 439.36 434.00 437.79 4,790,262 -0.15(-0.03%)
Jan 10, 2024 435.77 438.74 435.48 437.94 4,263,346 +2.87(+0.66%)
Jan 09, 2024 433.62 436.43 433.16 435.07 7,938,586 -1.06(-0.24%)
Jan 08, 2024 430.45 436.27 430.37 436.13 7,215,083 +6.15(+1.43%)
Jan 05, 2024 429.59 432.30 428.64 429.98 5,724,697 +0.55(+0.13%)
Jan 04, 2024 430.33 432.78 429.21 429.43 3,943,058 -1.36(-0.32%)
Jan 03, 2024 432.32 433.00 430.25 430.79 4,785,992 -3.22(-0.74%)
Jan 02, 2024 433.91 435.27 432.36 434.01 9,070,897 -2.79(-0.64%)
Dec 29, 2023 437.87 438.34 434.94 436.80 4,376,951 -1.17(-0.27%)
Dec 28, 2023 438.25 438.84 437.66 437.97 4,694,964 +0.07(+0.02%)
Dec 27, 2023 436.89 438.02 436.42 437.90 4,264,470 +0.80(+0.18%)
Dec 26, 2023 435.67 437.92 435.58 437.10 3,830,815 +1.81(+0.42%)
Dec 22, 2023 435.46 436.84 433.48 435.29 4,037,879 +1.01(+0.23%)
Dec 21, 2023 433.13 434.64 430.86 434.28 4,617,221 +4.19(+0.97%)
Dec 20, 2023 435.51 437.31 429.90 430.09 5,770,941 -6.30(-1.44%)
Dec 19, 2023 434.25 436.42 434.16 436.39 4,071,595 +2.64(+0.61%)
Dec 18, 2023 432.85 434.61 432.66 433.75 4,293,875 +2.44(+0.57%)
Dec 15, 2023 431.41 432.46 430.46 431.31 5,348,980 -0.66(-0.15%)
Dec 14, 2023 432.44 433.57 429.47 431.97 8,376,834 +1.26(+0.29%)
Dec 13, 2023 425.12 430.83 424.76 430.70 8,817,082 +5.79(+1.36%)
Dec 12, 2023 422.48 424.92 421.53 424.92 6,002,997 +2.10(+0.50%)
Dec 11, 2023 420.67 422.96 420.49 422.81 5,262,011 +1.63(+0.39%)
Dec 08, 2023 418.64 421.63 418.42 421.18 5,146,502 +1.78(+0.43%)
Dec 07, 2023 418.08 419.94 417.56 419.40 3,258,212 +3.26(+0.78%)
Dec 06, 2023 419.88 419.94 415.74 416.14 4,216,043 -1.74(-0.42%)
Dec 05, 2023 416.62 418.74 416.28 417.88 3,429,924 -0.13(-0.03%)
Dec 04, 2023 416.93 418.14 415.78 418.01 5,824,847 -2.11(-0.50%)
Dec 01, 2023 417.11 420.63 416.53 420.13 4,994,222 +2.45(+0.59%)
Nov 30, 2023 416.82 417.98 414.86 417.68 4,420,193 +1.61(+0.39%)
Nov 29, 2023 418.33 419.39 415.65 416.06 4,098,542 -0.27(-0.06%)
Nov 28, 2023 415.54 417.53 415.00 416.33 3,500,891 +0.41(+0.10%)
Nov 27, 2023 416.07 416.81 415.51 415.92 3,645,074 -0.73(-0.17%)
Nov 24, 2023 416.47 416.77 416.12 416.65 1,356,851 +0.23(+0.05%)
Nov 22, 2023 416.35 417.59 415.35 416.42 3,711,994 +1.79(+0.43%)
Nov 21, 2023 414.69 415.13 413.59 414.63 5,267,921 -1.08(-0.26%)
Nov 20, 2023 412.29 416.48 412.28 415.71 3,533,382 +3.11(+0.75%)
Nov 17, 2023 412.24 413.08 411.17 412.61 4,719,610 +0.61(+0.15%)
Nov 16, 2023 411.04 412.25 410.06 412.00 3,811,597 +0.58(+0.14%)
Nov 15, 2023 411.84 413.01 410.68 411.42 4,429,084 +0.90(+0.22%)
Nov 14, 2023 408.36 411.81 408.20 410.53 6,996,100 +7.74(+1.92%)
Nov 13, 2023 401.93 403.82 401.16 402.79 2,883,643 -0.41(-0.10%)
Nov 10, 2023 398.94 403.44 397.50 403.20 4,010,991 +6.20(+1.56%)
Nov 09, 2023 401.15 401.22 396.57 397.00 4,153,508 -3.02(-0.75%)
Nov 08, 2023 400.34 400.85 397.92 400.02 3,746,278 +0.33(+0.08%)
Nov 07, 2023 398.62 400.39 397.59 399.69 3,369,841 +1.12(+0.28%)
Nov 06, 2023 398.48 399.09 396.82 398.56 4,020,498 +0.77(+0.19%)
Nov 03, 2023 396.28 399.20 396.20 397.80 6,006,167 +3.64(+0.92%)
Nov 02, 2023 390.32 394.28 390.31 394.15 4,767,111 +7.35(+1.90%)
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.