Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

368.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 370.15 372.29 367.86 368.21 3,271,814 -4.66(-1.25%)
Jan 27, 2023 370.89 375.08 370.76 372.87 5,549,578 +1.06(+0.29%)
Jan 26, 2023 370.46 372.06 367.61 371.81 3,457,575 +3.93(+1.07%)
Jan 25, 2023 363.78 368.16 361.66 367.88 3,055,915 +0.13(+0.04%)
Jan 24, 2023 366.57 368.61 365.42 367.75 2,695,636 -0.39(-0.11%)
Jan 23, 2023 364.51 370.00 363.65 368.14 3,241,696 +4.43(+1.22%)
Jan 20, 2023 358.45 363.91 356.88 363.71 3,265,119 +6.57(+1.84%)
Jan 19, 2023 357.76 359.36 355.85 357.14 3,587,486 -2.59(-0.72%)
Jan 18, 2023 366.67 367.66 359.58 359.73 3,928,165 -5.94(-1.62%)
Jan 17, 2023 366.19 367.72 364.87 365.67 4,936,966 -0.56(-0.15%)
Jan 13, 2023 361.68 366.73 361.47 366.23 3,015,473 +1.42(+0.39%)
Jan 12, 2023 364.48 366.15 360.60 364.81 4,740,909 +1.36(+0.37%)
Jan 11, 2023 360.41 363.51 359.66 363.45 5,697,985 +4.58(+1.28%)
Jan 10, 2023 355.84 358.95 354.96 358.87 3,493,275 +2.54(+0.71%)
Jan 09, 2023 358.73 361.73 356.22 356.33 3,766,286 -0.26(-0.07%)
Jan 06, 2023 351.59 357.67 348.74 356.59 3,464,804 +7.93(+2.27%)
Jan 05, 2023 350.73 350.80 348.06 348.66 3,210,387 -3.85(-1.09%)
Jan 04, 2023 352.10 354.56 349.20 352.51 3,117,183 +2.52(+0.72%)
Jan 03, 2023 353.18 355.04 347.19 349.99 4,943,356 -1.35(-0.38%)
Dec 30, 2022 349.79 351.49 347.76 351.34 5,334,688 -0.97(-0.28%)
Dec 29, 2022 348.91 353.12 348.47 352.31 4,079,975 +6.14(+1.77%)
Dec 28, 2022 350.42 352.20 345.90 346.17 4,462,691 -4.30(-1.23%)
Dec 27, 2022 351.76 352.04 348.85 350.47 4,300,360 -1.40(-0.40%)
Dec 23, 2022 348.93 351.95 347.35 351.87 4,572,007 +1.96(+0.56%)
Dec 22, 2022 351.98 352.25 344.34 349.91 6,458,408 -4.99(-1.41%)
Dec 21, 2022 352.20 355.95 351.70 354.90 3,829,376 +5.23(+1.50%)
Dec 20, 2022 348.45 351.17 347.21 349.67 5,060,439 +0.53(+0.15%)
Dec 19, 2022 352.44 352.65 347.59 349.14 5,685,810 -3.04(-0.86%)
Dec 16, 2022 353.95 355.13 350.11 352.17 4,554,855 -4.25(-1.19%)
Dec 15, 2022 360.74 361.51 354.76 356.42 5,143,420 -8.99(-2.46%)
Dec 14, 2022 367.34 371.02 362.51 365.41 4,722,978 -2.22(-0.60%)
Dec 13, 2022 375.31 375.39 365.05 367.63 6,132,226 +2.70(+0.74%)
Dec 12, 2022 360.55 364.93 359.86 364.93 2,957,663 +5.14(+1.43%)
Dec 09, 2022 361.27 363.70 359.62 359.80 4,291,831 -2.65(-0.73%)
Dec 08, 2022 361.40 363.41 359.88 362.44 3,618,477 +2.84(+0.79%)
Dec 07, 2022 359.33 361.88 358.59 359.61 3,352,853 -0.70(-0.19%)
Dec 06, 2022 365.34 365.86 358.22 360.31 3,926,520 -5.28(-1.45%)
Dec 05, 2022 369.51 370.42 364.25 365.59 3,722,835 -6.63(-1.78%)
Dec 02, 2022 367.90 373.09 367.90 372.22 3,613,666 -0.54(-0.14%)
Dec 01, 2022 374.08 375.20 370.28 372.75 4,627,384 +0.05(+0.01%)
Nov 30, 2022 361.72 372.81 359.93 372.70 4,766,034 +11.13(+3.08%)
Nov 29, 2022 362.20 363.44 359.76 361.58 2,518,022 -0.64(-0.18%)
Nov 28, 2022 365.11 366.62 361.42 362.22 3,570,750 -5.82(-1.58%)
Nov 25, 2022 367.63 368.57 367.30 368.04 1,551,067 -0.04(-0.01%)
Nov 23, 2022 365.46 368.60 365.27 368.08 2,603,274 +2.29(+0.63%)
Nov 22, 2022 362.77 365.93 361.48 365.79 2,323,876 +4.81(+1.33%)
Nov 21, 2022 361.04 362.00 359.15 360.98 2,404,434 -1.27(-0.35%)
Nov 18, 2022 363.72 363.85 359.51 362.25 2,586,730 +1.59(+0.44%)
Nov 17, 2022 357.09 361.26 356.86 360.66 3,382,791 -1.05(-0.29%)
Nov 16, 2022 362.96 363.78 361.12 361.71 2,773,007 -2.77(-0.76%)
Nov 15, 2022 366.89 367.98 360.86 364.48 4,615,001 +2.99(+0.83%)
Nov 14, 2022 362.83 366.04 361.16 361.49 5,293,759 -2.93(-0.80%)
Nov 11, 2022 361.96 365.27 360.02 364.42 4,900,774 +3.45(+0.96%)
Nov 10, 2022 354.82 361.28 352.72 360.96 4,618,867 +18.73(+5.47%)
Nov 09, 2022 347.42 348.55 341.72 342.23 3,582,752 -7.14(-2.04%)
Nov 08, 2022 348.54 352.18 345.43 349.37 3,247,534 +1.89(+0.54%)
Nov 07, 2022 345.41 348.04 343.46 347.48 3,324,346 +3.30(+0.96%)
Nov 04, 2022 344.76 346.36 338.38 344.17 3,672,973 +4.97(+1.46%)
Nov 03, 2022 339.71 342.17 337.29 339.21 4,555,669 -3.65(-1.07%)
Nov 02, 2022 351.10 342.77 342.86 5,042,882 -8.98(-2.55%)
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.