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 (%)
Jan 29, 2021 329.65 330.52 323.21 324.75 6,079,321 -6.64(-2.00%)
Jan 28, 2021 330.28 335.15 329.91 331.39 3,587,016 +2.76(+0.84%)
Jan 27, 2021 333.69 333.71 326.48 328.63 5,236,204 -8.17(-2.43%)
Jan 26, 2021 338.16 338.56 336.61 336.80 2,541,991 -0.51(-0.15%)
Jan 25, 2021 336.71 337.64 332.19 337.31 3,716,042 +1.37(+0.41%)
Jan 22, 2021 335.44 337.03 335.07 335.94 1,898,190 -1.20(-0.36%)
Jan 21, 2021 337.43 337.78 336.32 337.14 2,703,479 +0.31(+0.09%)
Jan 20, 2021 334.43 337.67 334.10 336.83 3,053,778 +4.52(+1.36%)
Jan 19, 2021 332.03 332.78 330.65 332.31 3,592,696 +2.61(+0.79%)
Jan 15, 2021 330.56 331.32 327.95 329.71 3,794,181 -2.37(-0.71%)
Jan 14, 2021 333.98 334.43 331.79 332.07 3,656,193 -1.13(-0.34%)
Jan 13, 2021 332.32 334.18 331.57 333.20 3,177,938 +0.83(+0.25%)
Jan 12, 2021 332.50 333.31 330.28 332.37 2,404,444 +0.03(+0.01%)
Jan 11, 2021 331.61 333.95 331.45 332.34 3,119,864 -2.19(-0.65%)
Jan 08, 2021 334.01 334.72 330.92 334.53 3,936,956 +1.87(+0.56%)
Jan 07, 2021 330.06 333.36 329.87 332.66 3,804,663 +4.90(+1.49%)
Jan 06, 2021 324.38 330.79 323.91 327.76 5,021,426 +1.98(+0.61%)
Jan 05, 2021 323.05 326.86 323.04 325.78 3,444,528 +2.13(+0.66%)
Jan 04, 2021 329.37 329.44 320.16 323.65 5,650,874 -4.45(-1.36%)
Dec 31, 2020 328.10 328.10 328.10 2,102,430 +1.76(+0.54%)
Dec 30, 2020 326.76 327.36 326.08 326.35 2,102,430 +0.44(+0.13%)
Dec 29, 2020 328.05 328.18 325.41 325.91 2,667,102 -0.69(-0.21%)
Dec 28, 2020 326.24 326.93 325.62 326.59 2,927,228 +2.82(+0.87%)
Dec 24, 2020 323.02 323.80 322.45 323.78 1,516,373 +1.29(+0.40%)
Dec 23, 2020 323.19 324.34 322.37 322.49 3,854,511 +0.26(+0.08%)
Dec 22, 2020 323.12 323.19 321.21 322.23 2,486,409 -0.61(-0.19%)
Dec 21, 2020 320.24 323.62 317.66 322.84 4,110,712 -1.03(-0.32%)
Dec 18, 2020 325.53 325.63 322.02 323.87 6,337,679 -1.30(-0.40%)
Dec 17, 2020 324.94 325.40 324.17 325.17 2,757,045 +1.76(+0.54%)
Dec 16, 2020 323.10 324.25 322.27 323.41 3,093,357 +0.49(+0.15%)
Dec 15, 2020 321.01 322.92 319.68 322.92 2,901,096 +4.40(+1.38%)
Dec 14, 2020 322.08 323.06 318.40 318.51 2,790,041 -1.47(-0.46%)
Dec 11, 2020 318.80 320.21 317.33 319.98 2,511,469 -0.41(-0.13%)
Dec 10, 2020 319.21 321.36 318.35 320.39 2,879,116 -0.15(-0.05%)
Dec 09, 2020 324.01 324.14 319.70 320.54 2,675,983 -2.87(-0.89%)
Dec 08, 2020 321.25 323.92 321.21 323.41 2,042,031 +0.93(+0.29%)
Dec 07, 2020 322.37 322.91 321.27 322.48 2,038,091 -0.60(-0.19%)
Dec 04, 2020 320.88 323.11 320.83 323.08 3,057,770 +2.76(+0.86%)
Dec 03, 2020 320.32 321.64 319.34 320.32 2,994,208 -0.10(-0.03%)
Dec 02, 2020 318.71 320.51 318.17 320.42 2,381,719 +0.68(+0.21%)
Dec 01, 2020 319.38 321.17 318.81 319.74 3,392,678 +3.48(+1.10%)
Nov 30, 2020 316.98 317.20 313.79 316.26 4,378,364 -1.43(-0.45%)
Nov 27, 2020 317.83 318.13 316.77 317.69 1,035,699 +0.90(+0.29%)
Nov 25, 2020 317.24 317.24 315.79 316.78 2,373,684 -0.52(-0.16%)
Nov 24, 2020 314.72 317.79 313.85 317.31 2,785,426 +5.06(+1.62%)
Nov 23, 2020 312.12 313.37 310.00 312.25 2,319,828 +1.83(+0.59%)
Nov 20, 2020 312.24 312.47 310.33 310.41 3,699,679 +0.19(+0.06%)
Nov 19, 2020 310.67 312.88 309.39 310.22 3,088,450 -0.98(-0.31%)
Nov 18, 2020 315.30 315.79 311.17 311.20 2,772,739 -3.82(-1.21%)
Nov 17, 2020 314.44 316.13 313.04 315.02 3,204,956 -1.58(-0.50%)
Nov 16, 2020 315.32 316.72 314.13 316.60 3,166,473 +3.79(+1.21%)
Nov 13, 2020 310.38 313.49 309.84 312.81 2,101,901 +4.19(+1.36%)
Nov 12, 2020 310.65 311.32 306.84 308.62 2,665,519 -2.88(-0.92%)
Nov 11, 2020 311.30 312.32 310.11 311.50 2,909,006 +2.18(+0.70%)
Nov 10, 2020 308.78 310.23 306.20 309.32 4,326,601 -0.40(-0.13%)
Nov 09, 2020 317.89 318.69 309.26 309.72 8,502,328 +3.81(+1.25%)
Nov 06, 2020 305.61 307.02 303.70 305.91 3,829,154 -0.04(-0.01%)
Nov 05, 2020 305.14 307.62 304.74 305.94 4,138,506 +5.88(+1.96%)
Nov 04, 2020 297.77 303.91 296.64 300.07 6,042,464 +6.61(+2.25%)
Nov 03, 2020 291.47 295.44 291.02 293.46 3,500,948 +5.09(+1.76%)
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.