Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

519.10 +1.51 (+0.29%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 345.79 348.10 345.79 346.65 7,849,478 +1.37(+0.40%)
Mar 30, 2021 345.00 345.86 343.77 345.28 3,881,648 -0.88(-0.26%)
Mar 29, 2021 345.01 347.01 343.62 346.17 3,301,936 -0.21(-0.06%)
Mar 26, 2021 341.96 346.72 341.37 346.38 3,491,742 +5.56(+1.63%)
Mar 25, 2021 337.64 341.58 335.80 340.82 5,780,062 +1.91(+0.56%)
Mar 24, 2021 342.03 343.51 338.91 338.91 4,321,929 -1.89(-0.55%)
Mar 23, 2021 342.81 344.14 339.94 340.80 5,218,012 -2.52(-0.73%)
Mar 22, 2021 341.16 344.68 341.13 343.32 3,600,586 +2.69(+0.79%)
Mar 19, 2021 341.03 342.47 338.65 340.63 5,676,662 -0.61(-0.18%)
Mar 18, 2021 343.95 345.87 340.68 341.23 5,349,289 -5.09(-1.47%)
Mar 17, 2021 344.04 347.09 342.89 346.33 5,283,478 +1.13(+0.33%)
Mar 16, 2021 346.21 346.84 344.44 345.20 3,899,434 -0.39(-0.11%)
Mar 15, 2021 343.89 345.86 341.78 345.59 3,333,860 +1.99(+0.58%)
Mar 12, 2021 341.83 343.68 341.04 343.60 5,112,022 +0.48(+0.14%)
Mar 11, 2021 341.98 344.92 341.51 343.11 3,519,307 +3.58(+1.06%)
Mar 10, 2021 339.75 341.21 338.40 339.53 7,618,959 +2.09(+0.62%)
Mar 09, 2021 336.38 339.90 335.89 337.44 6,395,747 +4.66(+1.40%)
Mar 08, 2021 335.32 337.94 332.50 332.79 5,964,866 -1.64(-0.49%)
Mar 05, 2021 331.66 335.41 324.85 334.43 9,197,485 +6.02(+1.83%)
Mar 04, 2021 332.34 334.74 324.21 328.40 6,951,021 -4.10(-1.23%)
Mar 03, 2021 336.33 337.22 332.41 332.50 6,646,022 -4.45(-1.32%)
Mar 02, 2021 339.82 340.06 336.77 336.95 5,754,008 -2.63(-0.77%)
Mar 01, 2021 336.19 340.78 336.14 339.57 3,924,365 +8.09(+2.44%)
Feb 26, 2021 335.17 336.11 329.70 331.49 7,993,328 -1.83(-0.55%)
Feb 25, 2021 340.44 341.61 331.95 333.32 7,405,774 -8.19(-2.40%)
Feb 24, 2021 336.76 341.91 335.86 341.51 3,476,277 +3.74(+1.11%)
Feb 23, 2021 335.37 339.04 331.43 337.77 5,526,797 +0.43(+0.13%)
Feb 22, 2021 337.41 339.64 337.15 337.35 3,461,271 -2.67(-0.79%)
Feb 19, 2021 341.80 342.03 339.59 340.02 2,622,821 -0.62(-0.18%)
Feb 18, 2021 339.69 341.29 338.03 340.65 3,175,166 -1.46(-0.43%)
Feb 17, 2021 340.44 342.28 339.38 342.11 3,393,988 +0.08(+0.02%)
Feb 16, 2021 343.40 343.61 341.34 342.03 4,644,087 -0.32(-0.09%)
Feb 12, 2021 339.89 342.49 339.80 342.35 2,261,510 +1.74(+0.51%)
Feb 11, 2021 341.08 341.45 338.36 340.62 2,355,277 +0.55(+0.16%)
Feb 10, 2021 341.86 341.94 337.85 340.07 2,524,902 -0.13(-0.04%)
Feb 09, 2021 339.67 340.72 339.24 340.20 1,992,541 -0.27(-0.08%)
Feb 08, 2021 339.38 340.48 338.57 340.48 3,552,773 +2.49(+0.74%)
Feb 05, 2021 338.42 338.64 336.92 337.98 2,205,932 +1.35(+0.40%)
Feb 04, 2021 333.89 336.65 333.70 336.64 2,093,987 +3.73(+1.12%)
Feb 03, 2021 333.49 334.53 331.76 332.91 3,573,624 +0.33(+0.10%)
Feb 02, 2021 330.98 334.09 330.93 332.58 3,109,785 +4.71(+1.44%)
Feb 01, 2021 325.83 328.89 323.72 327.87 3,510,082 +5.30(+1.64%)
Jan 29, 2021 327.43 328.29 321.04 322.56 6,120,548 -6.59(-2.00%)
Jan 28, 2021 328.05 332.89 327.68 329.15 3,611,341 +2.74(+0.84%)
Jan 27, 2021 331.44 331.46 324.28 326.41 5,271,714 -8.12(-2.43%)
Jan 26, 2021 335.89 336.27 334.34 334.53 2,559,229 -0.50(-0.15%)
Jan 25, 2021 334.44 335.37 329.95 335.03 3,741,242 +1.36(+0.41%)
Jan 22, 2021 333.18 334.76 332.81 333.68 1,911,063 -1.19(-0.36%)
Jan 21, 2021 335.16 335.51 334.06 334.87 2,721,813 +0.31(+0.09%)
Jan 20, 2021 332.18 335.39 331.85 334.56 3,074,487 +4.49(+1.36%)
Jan 19, 2021 329.79 330.54 328.42 330.07 3,617,059 +2.59(+0.79%)
Jan 15, 2021 328.34 329.09 325.74 327.49 3,819,911 -2.35(-0.71%)
Jan 14, 2021 331.73 332.18 329.55 329.84 3,680,988 -1.12(-0.34%)
Jan 13, 2021 330.08 331.93 329.33 330.96 3,199,489 +0.83(+0.25%)
Jan 12, 2021 330.26 331.07 328.05 330.13 2,420,749 +0.03(+0.01%)
Jan 11, 2021 329.37 331.70 329.22 330.10 3,141,021 -2.17(-0.65%)
Jan 08, 2021 331.76 332.46 328.69 332.27 3,963,655 +1.86(+0.56%)
Jan 07, 2021 327.84 331.12 327.65 330.42 3,830,464 +4.86(+1.49%)
Jan 06, 2021 322.19 328.56 321.73 325.55 5,055,479 +1.96(+0.61%)
Jan 05, 2021 320.88 324.66 320.87 323.59 3,467,887 +2.11(+0.66%)
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.