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 (%)
Nov 30, 2021 409.68 411.34 403.73 404.15 8,957,612 -7.89(-1.91%)
Nov 29, 2021 411.52 413.71 409.44 412.04 6,524,811 +4.92(+1.21%)
Nov 26, 2021 410.06 411.34 405.92 407.12 7,986,894 -9.06(-2.18%)
Nov 24, 2021 413.31 416.39 412.49 416.17 4,738,252 +1.02(+0.25%)
Nov 23, 2021 414.28 415.94 411.84 415.15 7,047,052 +0.54(+0.13%)
Nov 22, 2021 417.52 419.92 414.43 414.61 5,052,413 -1.10(-0.26%)
Nov 19, 2021 416.50 417.58 415.06 415.71 5,066,906 -0.78(-0.19%)
Nov 18, 2021 416.09 416.79 416.25 416.49 4,907,979 +1.44(+0.35%)
Nov 17, 2021 415.89 416.04 414.54 415.06 3,897,657 -1.00(-0.24%)
Nov 16, 2021 414.24 417.20 414.19 416.06 3,386,203 +1.58(+0.38%)
Nov 15, 2021 415.61 415.66 413.40 414.48 3,236,521 +0.19(+0.05%)
Nov 12, 2021 412.44 414.86 411.54 414.28 3,790,427 +3.06(+0.74%)
Nov 11, 2021 412.48 412.60 411.22 411.23 3,764,831 +0.13(+0.03%)
Nov 10, 2021 412.86 411.09 6,579,609 -3.34(-0.81%)
Nov 09, 2021 416.20 416.39 413.10 414.43 4,865,284 -1.46(-0.35%)
Nov 08, 2021 416.51 416.95 415.18 415.88 3,634,804 +0.50(+0.12%)
Nov 05, 2021 416.19 417.36 414.02 415.38 5,125,397 +1.41(+0.34%)
Nov 04, 2021 412.62 414.09 412.33 413.98 4,444,223 +1.93(+0.47%)
Nov 03, 2021 409.05 412.40 408.61 412.05 3,691,865 +2.47(+0.60%)
Nov 02, 2021 408.09 409.84 407.96 409.58 3,096,527 +1.58(+0.39%)
Nov 01, 2021 408.13 407.55 406.29 408.00 4,081,642 +0.86(+0.21%)
Oct 29, 2021 404.23 407.48 403.96 407.14 4,808,936 +0.72(+0.18%)
Oct 28, 2021 403.88 406.44 403.85 406.41 3,772,158 +3.94(+0.98%)
Oct 27, 2021 404.73 405.33 402.43 402.48 3,013,550 -1.75(-0.43%)
Oct 26, 2021 405.31 404.23 3,198,745 +0.39(+0.10%)
Oct 25, 2021 402.78 404.22 401.13 403.85 2,598,686 +2.08(+0.52%)
Oct 22, 2021 401.76 403.12 399.94 401.76 3,783,605 -0.41(-0.10%)
Oct 21, 2021 400.60 402.39 400.18 402.17 2,670,470 +0.98(+0.25%)
Oct 20, 2021 399.98 401.41 399.89 401.19 3,325,079 +1.55(+0.39%)
Oct 19, 2021 398.05 399.63 397.47 399.63 2,941,362 +3.09(+0.78%)
Oct 18, 2021 393.67 396.82 393.03 396.55 3,524,879 +1.21(+0.31%)
Oct 15, 2021 394.37 395.66 393.75 395.34 3,630,874 +3.06(+0.78%)
Oct 14, 2021 389.33 392.47 388.87 392.29 3,927,716 +6.48(+1.68%)
Oct 13, 2021 385.42 386.61 382.63 385.80 6,729,633 +1.23(+0.32%)
Oct 12, 2021 386.30 386.65 383.71 384.57 6,429,127 -0.77(-0.20%)
Oct 11, 2021 387.61 390.34 385.34 385.34 3,828,533 -2.83(-0.73%)
Oct 08, 2021 389.66 390.00 387.64 388.17 4,107,110 -0.73(-0.19%)
Oct 07, 2021 388.73 391.60 388.51 388.90 4,570,754 +3.32(+0.86%)
Oct 06, 2021 380.61 385.79 379.07 385.58 6,830,310 +1.71(+0.44%)
Oct 05, 2021 381.48 386.11 380.74 383.88 5,720,687 +3.69(+0.97%)
Oct 04, 2021 383.95 384.74 378.01 380.18 9,142,407 -4.73(-1.23%)
Oct 01, 2021 382.13 386.58 378.79 384.92 8,795,307 +4.55(+1.20%)
Sep 30, 2021 386.58 387.23 380.42 380.37 9,855,677 -4.88(-1.27%)
Sep 29, 2021 385.86 387.49 384.67 385.25 4,922,044 +0.61(+0.16%)
Sep 28, 2021 389.84 390.15 383.86 384.64 8,564,585 -7.84(-2.00%)
Sep 27, 2021 392.60 393.70 391.80 392.48 3,689,762 -1.12(-0.28%)
Sep 24, 2021 391.40 394.24 391.19 393.60 3,555,463 +0.65(+0.17%)
Sep 23, 2021 389.99 394.42 389.76 392.94 4,254,650 +4.69(+1.21%)
Sep 22, 2021 386.59 390.13 385.71 388.25 6,244,681 +3.71(+0.96%)
Sep 21, 2021 387.06 388.25 384.03 384.54 6,674,268 -0.37(-0.10%)
Sep 20, 2021 385.57 387.04 380.25 384.92 11,492,491 -6.39(-1.63%)
Sep 17, 2021 394.45 394.87 391.01 391.31 5,614,409 -3.87(-0.98%)
Sep 16, 2021 395.34 396.22 392.42 395.18 3,484,716 -0.68(-0.17%)
Sep 15, 2021 392.95 396.29 391.91 395.87 4,175,523 +3.28(+0.83%)
Sep 14, 2021 396.06 396.21 391.70 392.59 3,801,758 -2.05(-0.52%)
Sep 13, 2021 396.54 396.71 392.49 394.64 4,929,213 +0.92(+0.23%)
Sep 10, 2021 398.62 399.02 393.55 393.71 4,198,514 -3.07(-0.77%)
Sep 09, 2021 398.29 399.95 396.59 396.78 4,041,391 -1.79(-0.45%)
Sep 08, 2021 398.47 399.17 396.69 398.57 4,173,902 -0.38(-0.10%)
Sep 07, 2021 400.14 400.16 398.37 398.95 3,678,347 -1.48(-0.37%)
Sep 03, 2021 399.48 400.90 399.08 400.43 3,894,940 -0.15(-0.04%)
Sep 02, 2021 400.65 401.27 399.40 400.59 2,950,816 +1.19(+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.