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 31, 2018 234.13 234.63 232.44 233.38 6,210,353 +0.22(+0.09%)
Jan 30, 2018 233.99 234.37 233.79 233.16 7,404,976 -2.51(-1.07%)
Jan 29, 2018 236.84 237.22 235.62 235.68 5,707,614 -1.64(-0.69%)
Jan 26, 2018 235.49 237.32 235.16 237.31 3,170,846 +2.73(+1.16%)
Jan 25, 2018 235.34 235.39 233.86 234.59 3,978,386 +0.11(+0.05%)
Jan 24, 2018 235.22 235.76 233.40 234.48 3,257,408 -0.12(-0.05%)
Jan 23, 2018 234.14 234.85 233.85 234.59 2,398,192 +0.53(+0.23%)
Jan 22, 2018 231.99 234.09 231.99 234.06 1,782,634 +1.87(+0.80%)
Jan 19, 2018 231.72 232.21 231.18 232.20 2,820,049 +0.98(+0.42%)
Jan 18, 2018 231.44 231.83 230.70 231.22 3,500,345 -0.31(-0.14%)
Jan 17, 2018 230.23 231.90 229.55 231.53 2,066,925 +2.22(+0.97%)
Jan 16, 2018 231.40 231.91 228.70 229.31 4,125,571 -0.84(-0.36%)
Jan 12, 2018 230.15 230.15 230.15 0 +1.51(+0.66%)
Jan 11, 2018 227.50 228.64 227.38 228.64 2,529,866 +1.68(+0.74%)
Jan 10, 2018 226.64 227.23 226.01 226.96 2,167,808 -0.39(-0.17%)
Jan 09, 2018 227.24 227.93 227.00 227.35 2,363,498 +0.48(+0.21%)
Jan 08, 2018 226.32 226.97 226.06 226.87 2,747,301 +0.47(+0.21%)
Jan 05, 2018 225.69 226.52 225.23 226.40 2,430,525 +1.44(+0.64%)
Jan 04, 2018 224.62 225.38 224.53 224.96 3,238,075 +0.98(+0.44%)
Jan 03, 2018 222.79 224.10 222.74 223.98 3,237,374 +1.33(+0.60%)
Jan 02, 2018 221.81 222.65 221.43 222.65 3,087,383 +1.62(+0.73%)
Dec 29, 2017 221.03 221.03 221.03 0 -0.77(-0.35%)
Dec 28, 2017 221.79 221.86 221.47 221.80 2,604,255 +0.41(+0.19%)
Dec 27, 2017 221.41 221.69 221.14 221.38 1,530,811 +0.13(+0.06%)
Dec 26, 2017 221.37 221.41 221.00 221.26 1,654,784 -0.26(-0.12%)
Dec 22, 2017 221.59 221.62 221.00 221.51 2,105,862 -0.05(-0.02%)
Dec 21, 2017 221.70 222.23 221.34 221.56 2,522,293 +0.45(+0.20%)
Dec 20, 2017 222.15 222.20 220.85 221.11 2,865,736 -0.17(-0.08%)
Dec 19, 2017 222.33 222.36 221.18 221.28 3,534,907 -0.81(-0.36%)
Dec 18, 2017 221.97 222.41 221.91 222.09 2,326,334 +1.37(+0.62%)
Dec 15, 2017 219.85 221.10 219.77 220.72 3,535,677 +1.84(+0.84%)
Dec 14, 2017 220.07 220.14 218.82 218.88 2,155,087 -0.87(-0.40%)
Dec 13, 2017 220.04 220.43 219.69 219.75 2,016,460 -0.05(-0.02%)
Dec 12, 2017 219.66 220.23 219.44 219.80 2,068,364 +0.38(+0.17%)
Dec 11, 2017 218.83 219.45 218.73 219.43 2,801,587 +0.71(+0.32%)
Dec 08, 2017 218.32 218.74 218.10 218.72 1,879,665 +1.18(+0.54%)
Dec 07, 2017 216.75 217.84 216.62 217.53 2,976,633 +0.72(+0.33%)
Dec 06, 2017 216.78 217.26 216.52 216.82 1,343,653 -0.01(-0.00%)
Dec 05, 2017 217.84 218.44 216.69 216.82 2,101,702 -0.77(-0.35%)
Dec 04, 2017 219.44 219.47 217.55 217.60 2,411,106 -0.23(-0.11%)
Dec 01, 2017 218.14 218.56 215.90 217.83 4,210,105 -0.40(-0.18%)
Nov 30, 2017 217.29 219.18 217.23 218.23 6,076,177 +1.81(+0.84%)
Nov 29, 2017 216.66 217.18 215.98 216.42 2,721,524 -0.08(-0.04%)
Nov 28, 2017 214.86 216.56 214.73 216.50 2,003,230 +2.12(+0.99%)
Nov 27, 2017 214.50 214.81 214.18 214.38 2,959,682 -0.06(-0.03%)
Nov 24, 2017 214.44 214.58 214.32 214.44 1,359,683 +0.45(+0.21%)
Nov 22, 2017 214.21 214.29 213.83 213.99 2,390,427 -0.15(-0.07%)
Nov 21, 2017 213.49 214.33 213.44 214.14 1,284,042 +1.42(+0.67%)
Nov 20, 2017 212.65 212.96 212.41 212.73 1,583,295 +0.28(+0.13%)
Nov 17, 2017 212.69 212.89 212.35 212.45 1,528,195 -0.57(-0.27%)
Nov 16, 2017 212.11 213.37 212.09 213.02 1,195,708 +1.80(+0.85%)
Nov 15, 2017 211.41 211.86 210.58 211.22 2,716,288 -1.09(-0.51%)
Nov 14, 2017 212.04 212.40 211.32 212.31 3,080,577 -0.52(-0.24%)
Nov 13, 2017 211.94 213.00 211.92 212.83 1,003,705 +0.25(+0.12%)
Nov 10, 2017 212.29 212.70 212.00 212.57 1,136,256 -0.13(-0.06%)
Nov 09, 2017 212.30 212.84 211.18 212.70 1,833,518 -0.77(-0.36%)
Nov 08, 2017 212.91 213.54 212.67 213.47 5,253,170 +0.31(+0.15%)
Nov 07, 2017 213.34 213.63 212.64 213.16 1,671,750 -0.09(-0.04%)
Nov 06, 2017 212.75 213.34 212.73 213.25 1,883,099 +0.32(+0.15%)
Nov 03, 2017 212.39 212.93 211.95 212.92 2,157,000 +0.71(+0.33%)
Nov 02, 2017 212.04 212.33 211.03 212.22 2,127,698 +0.09(+0.04%)
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.