Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.70 -0.06 (-0.01%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 174.67 174.78 173.75 174.52 2,679,673 -0.43(-0.25%)
Aug 30, 2016 175.18 175.44 174.45 174.94 1,609,006 -0.33(-0.19%)
Aug 29, 2016 174.53 175.50 174.49 175.28 1,304,107 +0.88(+0.51%)
Aug 26, 2016 174.90 175.85 173.57 174.39 3,304,765 -0.33(-0.19%)
Aug 25, 2016 174.48 175.12 174.35 174.73 1,443,548 -0.14(-0.08%)
Aug 24, 2016 175.62 175.70 174.46 174.87 1,327,693 -0.85(-0.48%)
Aug 23, 2016 175.97 176.26 175.69 175.72 1,388,470 +0.32(+0.18%)
Aug 22, 2016 175.20 175.59 174.83 175.39 1,006,530 -0.02(-0.01%)
Aug 19, 2016 175.23 175.57 174.77 175.41 1,361,419 -0.25(-0.14%)
Aug 18, 2016 175.26 175.69 175.16 175.65 5,957,776 +0.42(+0.24%)
Aug 17, 2016 174.98 175.40 174.18 175.23 3,610,090 +0.29(+0.16%)
Aug 16, 2016 175.47 175.51 174.94 174.94 1,979,193 -0.91(-0.52%)
Aug 15, 2016 175.72 176.17 175.68 175.85 1,202,209 +0.51(+0.29%)
Aug 12, 2016 175.22 175.55 174.97 175.35 1,965,222 -0.17(-0.10%)
Aug 11, 2016 175.21 175.72 174.93 175.52 1,880,695 +0.86(+0.49%)
Aug 10, 2016 175.23 175.28 174.35 174.66 1,397,469 -0.45(-0.25%)
Aug 09, 2016 175.10 175.57 174.81 175.11 2,082,034 +0.11(+0.07%)
Aug 08, 2016 175.29 175.38 174.75 175.00 1,648,463 -0.09(-0.05%)
Aug 05, 2016 174.36 175.13 174.23 175.09 2,079,138 +1.40(+0.81%)
Aug 04, 2016 173.62 173.97 173.23 173.69 1,583,140 +0.17(+0.10%)
Aug 03, 2016 172.96 173.55 172.66 173.52 2,352,327 +0.50(+0.29%)
Aug 02, 2016 173.88 174.01 172.21 173.02 4,671,180 -1.08(-0.62%)
Aug 01, 2016 174.35 174.68 173.69 174.10 2,414,014 -0.20(-0.12%)
Jul 29, 2016 173.74 174.59 173.47 174.31 2,010,609 +0.31(+0.18%)
Jul 28, 2016 173.62 174.25 173.16 174.00 1,071,503 +0.19(+0.11%)
Jul 27, 2016 174.31 174.36 173.06 173.81 2,423,929 -0.11(-0.06%)
Jul 26, 2016 173.80 174.28 173.16 173.92 1,606,896 -0.01(-0.01%)
Jul 25, 2016 174.15 174.21 173.34 173.93 1,340,622 -0.42(-0.24%)
Jul 22, 2016 173.73 174.39 173.45 174.35 1,919,550 +0.81(+0.46%)
Jul 21, 2016 174.12 174.34 173.16 173.54 5,155,959 -0.66(-0.38%)
Jul 20, 2016 173.99 174.45 173.54 174.20 1,253,762 +0.70(+0.40%)
Jul 19, 2016 173.30 173.53 173.08 173.50 1,147,042 -0.19(-0.11%)
Jul 18, 2016 173.32 173.83 173.10 173.69 1,321,312 +0.50(+0.29%)
Jul 15, 2016 174.00 174.00 172.80 173.19 2,682,651 -0.26(-0.15%)
Jul 14, 2016 173.69 173.89 173.09 173.46 4,219,949 +1.01(+0.58%)
Jul 13, 2016 172.92 172.92 172.04 172.45 3,163,834 -0.06(-0.04%)
Jul 12, 2016 172.17 172.78 171.95 172.51 2,693,769 +1.21(+0.70%)
Jul 11, 2016 171.10 171.80 170.92 171.31 4,105,184 +0.59(+0.35%)
Jul 08, 2016 169.36 170.88 168.16 170.71 2,342,050 +2.55(+1.52%)
Jul 07, 2016 168.43 169.04 167.45 168.16 1,949,218 -0.11(-0.07%)
Jul 06, 2016 166.81 168.37 166.16 168.27 2,512,732 +0.99(+0.59%)
Jul 05, 2016 167.70 167.78 166.69 167.28 2,552,471 -1.18(-0.70%)
Jul 01, 2016 168.02 168.46 168.46 168.46 2,481,934 +0.35(+0.21%)
Jun 30, 2016 166.30 168.15 165.78 168.11 4,369,632 +2.24(+1.35%)
Jun 29, 2016 164.40 166.07 164.32 165.87 4,742,072 +2.81(+1.72%)
Jun 28, 2016 161.70 163.07 161.41 163.07 5,117,124 +2.96(+1.85%)
Jun 27, 2016 161.87 161.87 159.43 160.11 8,826,603 -3.07(-1.88%)
Jun 24, 2016 163.56 166.03 162.69 163.18 11,787,705 -5.97(-3.53%)
Jun 23, 2016 168.39 169.20 167.94 169.15 2,949,363 +2.16(+1.29%)
Jun 22, 2016 167.46 168.12 166.87 166.99 2,567,650 -0.28(-0.17%)
Jun 21, 2016 167.19 167.63 166.76 167.27 2,085,816 +0.47(+0.28%)
Jun 20, 2016 167.59 168.20 166.72 166.80 1,369,838 +1.06(+0.64%)
Jun 17, 2016 166.29 166.32 165.13 165.74 1,954,377 -0.62(-0.37%)
Jun 16, 2016 165.01 166.52 164.12 166.35 3,153,281 +0.54(+0.33%)
Jun 15, 2016 166.46 167.07 165.68 165.81 1,827,765 -0.24(-0.15%)
Jun 14, 2016 166.09 166.62 165.19 166.06 2,356,755 -0.37(-0.22%)
Jun 13, 2016 167.13 167.95 166.34 166.43 2,663,549 -1.26(-0.75%)
Jun 10, 2016 168.03 168.35 167.21 167.69 2,220,881 -1.63(-0.96%)
Jun 09, 2016 168.86 169.44 168.63 169.31 1,748,279 -0.26(-0.15%)
Jun 08, 2016 169.14 169.67 169.03 169.57 1,196,241 +0.56(+0.33%)
Jun 07, 2016 168.89 169.52 168.86 169.02 1,782,333 +0.30(+0.18%)
Jun 06, 2016 168.23 169.05 168.08 168.71 1,353,019 +0.81(+0.48%)
Jun 03, 2016 167.84 168.20 166.75 167.90 2,179,912 -0.49(-0.29%)
Jun 02, 2016 167.50 168.39 167.03 168.39 1,840,300 +0.50(+0.30%)
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.