S&P 500 ETF Vanguard (NY: VOO )

352.80 USD -0.53 (-0.15%)
Official Closing Price Updated: 7:18 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 354.23 354.64 352.60 352.80 2,425,377 -0.53(-0.15%)
Jan 25, 2021 352.71 353.68 347.97 353.33 3,547,505 +1.43(+0.41%)
Jan 22, 2021 351.38 353.04 350.99 351.90 1,812,100 -1.26(-0.36%)
Jan 21, 2021 353.46 353.83 352.30 353.16 2,580,866 +0.33(+0.09%)
Jan 20, 2021 350.32 353.71 349.97 352.83 2,915,277 +4.73(+1.36%)
Jan 19, 2021 347.80 348.59 346.36 348.10 3,429,753 +2.73(+0.79%)
Jan 15, 2021 346.27 347.06 343.53 345.37 3,622,100 -2.48(-0.71%)
Jan 14, 2021 349.85 350.32 347.55 347.85 3,490,371 -1.18(-0.34%)
Jan 13, 2021 348.11 350.06 347.32 349.03 3,033,806 +0.87(+0.25%)
Jan 12, 2021 348.30 349.15 345.97 348.16 2,295,393 +0.03(+0.01%)
Jan 11, 2021 347.36 349.82 347.20 348.13 2,978,366 -2.29(-0.65%)
Jan 08, 2021 349.88 350.62 346.64 350.42 3,758,400 +1.96(+0.56%)
Jan 07, 2021 345.74 349.20 345.54 348.46 3,632,107 +5.13(+1.49%)
Jan 06, 2021 339.79 346.50 339.30 343.33 4,793,685 +2.07(+0.61%)
Jan 05, 2021 338.40 342.39 338.39 341.26 3,288,305 +2.23(+0.66%)
Jan 04, 2021 345.02 345.09 335.37 339.03 5,394,585 -4.66(-1.36%)
Dec 31, 2020 343.69 343.69 343.69 2,007,077 +1.84(+0.54%)
Dec 30, 2020 342.28 342.91 341.57 341.85 2,007,077 +0.46(+0.13%)
Dec 29, 2020 343.63 343.77 340.87 341.39 2,546,139 -0.72(-0.21%)
Dec 28, 2020 341.74 342.46 341.09 342.11 2,794,467 +2.95(+0.87%)
Dec 24, 2020 338.37 339.18 337.77 339.16 1,447,600 +1.35(+0.40%)
Dec 23, 2020 338.54 339.75 337.69 337.81 3,679,694 +0.27(+0.08%)
Dec 22, 2020 338.47 338.55 336.47 337.54 2,371,899 -2.02(-0.59%)
Dec 21, 2020 336.83 340.38 334.11 339.56 3,908,293 -1.08(-0.32%)
Dec 18, 2020 342.39 342.50 338.70 340.64 6,025,600 -1.37(-0.40%)
Dec 17, 2020 341.77 342.25 340.96 342.01 2,621,283 +1.85(+0.54%)
Dec 16, 2020 339.83 341.04 338.96 340.16 2,941,035 +0.52(+0.15%)
Dec 15, 2020 337.64 339.64 336.24 339.64 2,758,241 +4.63(+1.38%)
Dec 14, 2020 338.76 339.79 334.89 335.01 2,652,655 -1.54(-0.46%)
Dec 11, 2020 335.31 336.80 333.77 336.55 2,387,800 -0.43(-0.13%)
Dec 10, 2020 335.74 338.00 334.84 336.98 2,737,343 -0.16(-0.05%)
Dec 09, 2020 340.79 340.93 336.26 337.14 2,544,213 -3.02(-0.89%)
Dec 08, 2020 337.89 340.70 337.85 340.16 1,941,478 +0.98(+0.29%)
Dec 07, 2020 339.07 339.63 337.91 339.18 1,937,732 -0.63(-0.19%)
Dec 04, 2020 337.50 339.84 337.45 339.81 2,907,200 +2.90(+0.86%)
Dec 03, 2020 336.91 338.30 335.88 336.91 2,846,768 -0.10(-0.03%)
Dec 02, 2020 335.22 337.11 334.65 337.01 2,264,439 +0.71(+0.21%)
Dec 01, 2020 335.92 337.80 335.32 336.30 3,225,617 +3.66(+1.10%)
Nov 30, 2020 333.40 333.63 330.04 332.64 4,162,766 -1.50(-0.45%)
Nov 27, 2020 334.29 334.61 333.18 334.14 984,700 +0.95(+0.29%)
Nov 25, 2020 333.67 333.67 332.15 333.19 2,256,800 -0.55(-0.16%)
Nov 24, 2020 331.02 334.25 330.10 333.74 2,648,267 +5.32(+1.62%)
Nov 23, 2020 328.28 329.60 326.06 328.42 2,205,596 +1.93(+0.59%)
Nov 20, 2020 328.41 328.66 326.40 326.49 3,517,500 +0.20(+0.06%)
Nov 19, 2020 326.76 329.09 325.41 326.29 2,936,369 -1.03(-0.31%)
Nov 18, 2020 331.63 332.14 327.29 327.32 2,636,205 -4.02(-1.21%)
Nov 17, 2020 330.73 332.50 329.25 331.34 3,047,138 -1.66(-0.50%)
Nov 16, 2020 331.65 333.12 330.40 333.00 3,010,550 +3.99(+1.21%)
Nov 13, 2020 326.45 329.73 325.89 329.01 1,998,400 +4.41(+1.36%)
Nov 12, 2020 326.74 327.44 322.73 324.60 2,534,264 -3.03(-0.92%)
Nov 11, 2020 327.42 328.50 326.17 327.63 2,765,762 +2.29(+0.70%)
Nov 10, 2020 324.77 326.30 322.06 325.34 4,113,551 -0.42(-0.13%)
Nov 09, 2020 334.36 335.20 325.28 325.76 8,083,658 +4.01(+1.25%)
Nov 06, 2020 321.44 322.92 319.42 321.75 3,640,600 -0.04(-0.01%)
Nov 05, 2020 320.94 323.55 320.52 321.79 3,934,719 +6.18(+1.96%)
Nov 04, 2020 313.19 319.65 312.00 315.61 5,744,922 +6.95(+2.25%)
Nov 03, 2020 306.57 310.74 306.09 308.66 3,328,555 +5.35(+1.76%)
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.