Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 344.25 345.93 342.26 345.78 5,420,504 -0.95(-0.28%)
Dec 29, 2022 343.39 347.53 342.95 346.73 4,145,607 +6.04(+1.77%)
Dec 28, 2022 344.87 346.62 340.42 340.69 4,534,479 -4.23(-1.23%)
Dec 27, 2022 346.19 346.47 343.33 344.92 4,369,537 -1.38(-0.40%)
Dec 23, 2022 343.41 346.38 341.85 346.30 4,645,554 +1.93(+0.56%)
Dec 22, 2022 346.41 346.67 338.89 344.37 6,562,300 -4.91(-1.41%)
Dec 21, 2022 346.62 350.32 346.13 349.28 3,890,976 +5.15(+1.50%)
Dec 20, 2022 342.93 345.61 341.71 344.13 5,141,843 +0.52(+0.15%)
Dec 19, 2022 346.86 347.07 342.08 343.61 5,777,275 -2.99(-0.86%)
Dec 16, 2022 348.35 349.51 344.57 346.60 4,628,126 -4.18(-1.19%)
Dec 15, 2022 355.03 355.79 349.14 350.78 5,226,159 -8.84(-2.46%)
Dec 14, 2022 361.52 365.15 356.77 359.62 4,798,954 -2.19(-0.60%)
Dec 13, 2022 369.37 369.45 359.27 361.81 6,230,872 +2.66(+0.74%)
Dec 12, 2022 354.85 359.15 354.16 359.15 3,005,241 +5.05(+1.43%)
Dec 09, 2022 355.55 357.94 353.93 354.10 4,360,872 -2.61(-0.73%)
Dec 08, 2022 355.68 357.66 354.18 356.71 3,676,685 +2.79(+0.79%)
Dec 07, 2022 353.64 356.15 352.92 353.92 3,406,788 -0.69(-0.19%)
Dec 06, 2022 359.56 360.07 352.55 354.60 3,989,683 -5.20(-1.45%)
Dec 05, 2022 363.66 364.55 358.48 359.80 3,782,722 -6.52(-1.78%)
Dec 02, 2022 362.07 367.19 362.07 366.32 3,671,797 -0.53(-0.14%)
Dec 01, 2022 368.16 369.26 364.42 366.85 4,701,823 +0.05(+0.01%)
Nov 30, 2022 355.99 366.90 354.23 366.81 4,842,703 +10.95(+3.08%)
Nov 29, 2022 356.46 357.69 354.06 355.85 2,558,528 -0.63(-0.18%)
Nov 28, 2022 359.33 360.82 355.70 356.48 3,628,191 -5.73(-1.58%)
Nov 25, 2022 361.81 362.74 361.49 362.21 1,576,018 -0.04(-0.01%)
Nov 23, 2022 359.67 362.76 359.49 362.25 2,645,151 +2.25(+0.63%)
Nov 22, 2022 357.03 360.13 355.76 360.00 2,361,258 +4.73(+1.33%)
Nov 21, 2022 355.32 356.27 353.46 355.27 2,443,113 -1.25(-0.35%)
Nov 18, 2022 357.96 358.09 353.82 356.52 2,628,341 +1.57(+0.44%)
Nov 17, 2022 351.44 355.54 351.21 354.95 3,437,208 -1.03(-0.29%)
Nov 16, 2022 357.22 358.02 355.40 355.98 2,817,615 -2.72(-0.76%)
Nov 15, 2022 361.08 362.15 355.15 358.70 4,689,240 +2.94(+0.83%)
Nov 14, 2022 357.09 360.24 355.44 355.77 5,378,917 -2.88(-0.80%)
Nov 11, 2022 356.23 359.49 354.32 358.65 4,979,610 +3.40(+0.96%)
Nov 10, 2022 349.20 355.56 347.14 355.25 4,693,168 +18.43(+5.47%)
Nov 09, 2022 341.92 343.03 336.31 336.81 3,640,386 -7.02(-2.04%)
Nov 08, 2022 343.02 346.61 339.96 343.84 3,299,775 +1.86(+0.54%)
Nov 07, 2022 339.94 342.53 338.02 341.98 3,377,823 +3.25(+0.96%)
Nov 04, 2022 339.30 340.88 333.02 338.72 3,732,058 +4.89(+1.46%)
Nov 03, 2022 334.33 336.75 331.94 333.84 4,628,953 -3.59(-1.07%)
Nov 02, 2022 345.54 337.34 337.43 5,124,004 -8.83(-2.55%)
Nov 01, 2022 351.17 351.40 345.06 346.26 8,180,819 -1.40(-0.40%)
Oct 31, 2022 347.87 349.60 346.78 347.67 6,564,547 -2.38(-0.68%)
Oct 28, 2022 341.88 350.63 341.79 350.05 4,480,056 +7.98(+2.33%)
Oct 27, 2022 344.82 346.53 341.44 342.06 4,229,471 -1.84(-0.54%)
Oct 26, 2022 343.50 348.86 343.25 343.90 4,370,129 -2.59(-0.75%)
Oct 25, 2022 340.91 346.76 340.89 346.49 5,308,603 +5.54(+1.63%)
Oct 24, 2022 338.36 342.06 335.83 340.95 5,757,005 +4.10(+1.22%)
Oct 21, 2022 328.62 337.32 327.27 336.84 4,453,981 +7.91(+2.40%)
Oct 20, 2022 331.23 335.39 328.17 328.94 3,527,166 -2.72(-0.82%)
Oct 19, 2022 332.08 334.66 329.03 331.66 4,492,328 -2.31(-0.69%)
Oct 18, 2022 337.61 337.92 330.83 333.97 4,981,462 +3.89(+1.18%)
Oct 17, 2022 327.70 331.16 327.60 330.08 3,964,630 +8.18(+2.54%)
Oct 14, 2022 331.67 333.21 321.29 321.91 4,986,422 -7.41(-2.25%)
Oct 13, 2022 314.26 330.75 313.31 329.32 6,528,565 +8.40(+2.62%)
Oct 12, 2022 322.39 323.80 320.72 320.92 3,301,703 -1.00(-0.31%)
Oct 11, 2022 322.44 326.71 320.14 321.92 5,070,099 -2.14(-0.66%)
Oct 10, 2022 327.61 327.80 321.92 324.05 4,015,024 -2.44(-0.75%)
Oct 07, 2022 332.12 332.38 324.84 326.49 5,276,449 -9.43(-2.81%)
Oct 06, 2022 338.10 340.84 335.46 335.92 3,956,998 -3.57(-1.05%)
Oct 05, 2022 336.08 341.49 333.87 339.50 4,848,557 -0.59(-0.17%)
Oct 04, 2022 335.12 340.20 335.11 340.08 5,213,376 +10.02(+3.04%)
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.