Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

500.13 -1.94 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 415.53 416.17 414.27 415.88 3,499,618 +0.80(+0.19%)
Jul 28, 2023 414.15 415.82 413.39 415.08 2,733,913 +4.00(+0.97%)
Jul 27, 2023 416.98 417.33 410.19 411.08 4,196,242 -2.81(-0.68%)
Jul 26, 2023 412.86 415.10 411.83 413.88 6,208,596 +0.10(+0.02%)
Jul 25, 2023 412.32 414.86 412.31 413.79 3,992,971 +1.22(+0.29%)
Jul 24, 2023 411.83 413.33 411.27 412.57 3,509,509 +1.74(+0.42%)
Jul 21, 2023 412.35 412.54 410.74 410.83 3,213,377 +0.05(+0.01%)
Jul 20, 2023 412.54 413.39 410.09 410.78 4,129,884 -2.70(-0.65%)
Jul 19, 2023 413.30 414.59 412.73 413.48 3,534,129 +0.89(+0.22%)
Jul 18, 2023 409.19 413.16 408.82 412.59 3,641,991 +3.10(+0.76%)
Jul 17, 2023 407.94 410.51 407.92 409.49 3,001,561 +1.42(+0.35%)
Jul 14, 2023 409.22 409.98 407.38 408.06 3,723,480 -0.33(-0.08%)
Jul 13, 2023 406.85 409.09 406.44 408.39 3,307,668 +3.30(+0.82%)
Jul 12, 2023 405.51 406.44 404.13 405.09 4,294,512 +3.16(+0.79%)
Jul 11, 2023 400.15 402.36 399.17 401.92 3,517,123 +2.56(+0.64%)
Jul 10, 2023 398.04 399.50 397.47 399.36 3,395,303 +1.07(+0.27%)
Jul 07, 2023 398.43 402.04 398.12 398.30 3,715,670 -0.93(-0.23%)
Jul 06, 2023 399.18 399.74 396.98 399.22 6,108,410 -3.28(-0.82%)
Jul 05, 2023 401.38 403.19 401.38 402.51 4,281,095 -0.90(-0.22%)
Jul 03, 2023 402.28 403.41 402.04 403.41 2,399,393 +0.77(+0.19%)
Jun 30, 2023 400.78 403.56 400.67 402.63 5,233,460 +4.72(+1.19%)
Jun 29, 2023 396.03 398.08 395.63 397.92 3,951,247 +1.52(+0.38%)
Jun 28, 2023 395.22 397.32 394.59 396.40 4,385,149 +0.18(+0.04%)
Jun 27, 2023 392.71 396.77 392.30 396.22 4,368,003 +4.34(+1.11%)
Jun 26, 2023 392.94 394.74 391.65 391.88 3,300,170 -1.62(-0.41%)
Jun 23, 2023 393.23 395.15 392.84 393.50 4,280,756 -2.97(-0.75%)
Jun 22, 2023 394.17 396.57 393.84 396.48 3,183,871 +1.44(+0.36%)
Jun 21, 2023 396.16 396.90 394.55 395.04 3,475,221 -2.18(-0.55%)
Jun 20, 2023 397.33 398.14 395.13 397.22 4,311,818 -1.84(-0.46%)
Jun 16, 2023 402.45 402.51 398.70 399.06 5,221,720 -1.48(-0.37%)
Jun 15, 2023 394.87 401.70 394.77 400.54 5,365,771 +5.07(+1.28%)
Jun 14, 2023 395.48 397.27 392.37 395.46 5,238,686 +0.30(+0.08%)
Jun 13, 2023 393.91 395.71 393.30 395.16 3,973,112 +2.59(+0.66%)
Jun 12, 2023 389.93 392.59 389.26 392.57 3,853,785 +3.57(+0.92%)
Jun 09, 2023 389.01 390.87 388.06 389.00 3,110,386 +0.65(+0.17%)
Jun 08, 2023 385.97 388.70 385.31 388.35 3,512,544 +2.31(+0.60%)
Jun 07, 2023 387.66 388.73 385.56 386.03 4,003,520 -1.27(-0.33%)
Jun 06, 2023 386.06 387.77 385.43 387.30 2,938,807 +0.80(+0.21%)
Jun 05, 2023 387.53 388.74 385.81 386.50 4,072,726 -0.75(-0.19%)
Jun 02, 2023 384.12 387.94 383.59 387.25 7,483,729 +5.60(+1.47%)
Jun 01, 2023 378.33 382.63 377.12 381.65 3,615,637 +3.62(+0.96%)
May 31, 2023 378.44 379.28 376.58 378.02 4,264,507 -2.07(-0.54%)
May 30, 2023 381.84 382.33 378.88 380.09 4,024,580 +0.12(+0.03%)
May 26, 2023 375.81 380.67 375.71 379.98 3,089,998 +4.87(+1.30%)
May 25, 2023 375.17 376.44 373.13 375.10 3,366,452 +3.24(+0.87%)
May 24, 2023 373.12 373.46 370.82 371.86 3,656,839 -2.81(-0.75%)
May 23, 2023 377.34 378.24 374.27 374.67 2,929,743 -4.23(-1.12%)
May 22, 2023 378.78 380.33 377.61 378.90 2,822,381 +0.21(+0.05%)
May 19, 2023 380.12 380.63 377.58 378.69 3,705,690 -0.60(-0.16%)
May 18, 2023 375.44 379.68 375.18 379.30 3,391,022 +3.67(+0.98%)
May 17, 2023 373.06 376.25 371.52 375.62 3,272,090 +4.43(+1.19%)
May 16, 2023 372.61 373.49 371.15 371.19 2,311,504 -2.47(-0.66%)
May 15, 2023 372.95 374.04 371.15 373.66 3,937,457 +1.29(+0.35%)
May 12, 2023 374.05 374.20 370.09 372.37 2,570,282 -0.50(-0.13%)
May 11, 2023 372.69 373.09 370.92 372.88 2,703,883 -0.52(-0.14%)
May 10, 2023 374.47 375.01 369.90 373.40 3,563,188 +1.62(+0.44%)
May 09, 2023 371.94 372.80 371.57 371.77 2,303,885 -1.62(-0.43%)
May 08, 2023 373.61 373.82 372.11 373.39 3,002,692 +0.21(+0.06%)
May 05, 2023 370.00 374.28 369.69 373.18 3,188,098 +6.73(+1.84%)
May 04, 2023 368.13 368.39 365.25 366.45 4,486,475 -2.70(-0.73%)
May 03, 2023 372.14 374.39 368.88 369.15 5,589,138 -2.59(-0.70%)
May 02, 2023 375.24 375.29 368.95 371.74 4,377,503 -4.22(-1.12%)
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.