Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

394.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 390.49 394.76 390.46 394.35 3,202,864 +1.68(+0.43%)
Aug 12, 2022 387.95 392.72 387.09 392.67 3,664,620 +6.61(+1.71%)
Aug 11, 2022 388.87 390.65 385.40 386.06 3,573,056 +0.00(+0.00%)
Aug 10, 2022 384.99 386.23 383.10 386.06 3,648,308 +7.92(+2.09%)
Aug 09, 2022 379.02 379.41 377.10 378.14 2,359,653 -1.50(-0.40%)
Aug 08, 2022 381.78 383.91 378.57 379.64 3,452,662 -0.34(-0.09%)
Aug 05, 2022 376.65 380.70 376.54 379.98 2,852,129 -0.79(-0.21%)
Aug 04, 2022 380.88 381.53 379.19 380.77 3,408,571 -0.30(-0.08%)
Aug 03, 2022 377.19 382.10 376.91 381.07 3,852,482 +5.86(+1.56%)
Aug 02, 2022 376.11 379.63 373.95 375.21 4,131,188 -2.44(-0.65%)
Aug 01, 2022 376.12 380.01 375.44 377.65 4,418,704 -1.14(-0.30%)
Jul 29, 2022 374.73 379.66 373.93 378.79 5,246,489 +5.47(+1.47%)
Jul 28, 2022 369.42 373.91 365.98 373.32 4,344,780 +4.66(+1.26%)
Jul 27, 2022 362.49 370.33 362.22 368.66 4,494,187 +9.41(+2.62%)
Jul 26, 2022 362.12 362.21 358.45 359.25 2,985,822 -4.36(-1.20%)
Jul 25, 2022 363.84 364.44 361.45 363.61 3,901,511 +0.36(+0.10%)
Jul 22, 2022 366.69 367.84 361.01 363.25 4,534,688 -3.34(-0.91%)
Jul 21, 2022 362.36 366.59 360.01 366.59 4,605,900 +3.67(+1.01%)
Jul 20, 2022 360.70 364.24 359.45 362.92 4,269,782 +2.31(+0.64%)
Jul 19, 2022 354.95 361.09 354.25 360.61 3,619,404 +9.53(+2.71%)
Jul 18, 2022 356.97 357.62 349.92 351.08 3,542,817 -2.93(-0.83%)
Jul 15, 2022 351.73 354.11 349.80 354.01 4,520,515 +6.57(+1.89%)
Jul 14, 2022 343.41 347.95 341.05 347.44 4,624,368 -0.92(-0.26%)
Jul 13, 2022 344.74 351.00 344.37 348.36 5,598,730 -1.63(-0.47%)
Jul 12, 2022 352.60 354.90 348.38 349.99 4,076,950 -3.26(-0.92%)
Jul 11, 2022 354.84 355.57 352.51 353.25 3,489,465 -4.04(-1.13%)
Jul 08, 2022 355.91 359.05 354.47 357.29 4,791,354 -0.21(-0.06%)
Jul 07, 2022 354.01 358.30 354.00 357.50 3,734,167 +5.17(+1.47%)
Jul 06, 2022 351.23 354.68 348.93 352.33 5,448,329 +1.27(+0.36%)
Jul 05, 2022 345.48 351.10 342.78 351.06 6,177,363 +0.62(+0.18%)
Jul 01, 2022 346.16 350.83 343.59 350.44 7,481,518 +3.56(+1.03%)
Jun 30, 2022 345.88 349.84 342.45 346.88 7,158,332 -2.76(-0.79%)
Jun 29, 2022 350.43 351.36 347.81 349.64 3,774,980 -1.26(-0.36%)
Jun 28, 2022 360.08 362.83 350.90 350.90 8,800,243 -7.75(-2.16%)
Jun 27, 2022 361.00 361.15 357.57 358.65 4,608,305 -1.35(-0.38%)
Jun 24, 2022 352.03 360.02 351.97 360.00 5,458,627 +10.87(+3.11%)
Jun 23, 2022 347.63 349.61 344.14 349.13 6,702,963 +3.63(+1.05%)
Jun 22, 2022 342.08 349.51 341.63 345.50 4,866,483 -0.73(-0.21%)
Jun 21, 2022 343.19 347.50 343.11 346.23 5,627,100 +8.28(+2.45%)
Jun 17, 2022 337.31 340.87 334.26 337.95 7,084,118 +0.88(+0.26%)
Jun 16, 2022 340.48 340.84 334.57 337.07 8,818,817 -11.45(-3.29%)
Jun 15, 2022 346.82 352.84 341.97 348.52 7,885,380 +4.92(+1.43%)
Jun 14, 2022 346.37 347.32 340.57 343.60 7,583,026 -0.86(-0.25%)
Jun 13, 2022 349.11 350.83 343.06 344.46 10,397,550 -13.81(-3.85%)
Jun 10, 2022 362.93 363.69 358.23 358.27 7,629,713 -10.83(-2.93%)
Jun 09, 2022 376.24 378.44 369.02 369.10 3,014,359 -8.89(-2.35%)
Jun 08, 2022 380.50 382.23 377.26 377.99 3,435,773 -4.18(-1.09%)
Jun 07, 2022 375.16 382.61 374.71 382.17 2,648,730 +3.70(+0.98%)
Jun 06, 2022 381.33 382.96 377.41 378.47 2,658,583 +1.03(+0.27%)
Jun 03, 2022 379.11 380.60 376.48 377.44 2,751,144 -6.21(-1.62%)
Jun 02, 2022 376.41 383.74 374.20 383.65 3,270,311 +7.15(+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.