Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 225.83 228.28 225.66 227.80 5,778,154 +1.88(+0.83%)
Jan 30, 2019 223.81 226.67 223.09 225.92 6,561,804 +3.52(+1.58%)
Jan 29, 2019 222.79 223.31 221.61 222.40 2,647,382 -0.28(-0.12%)
Jan 28, 2019 222.36 222.73 221.02 222.68 2,617,524 -1.74(-0.77%)
Jan 25, 2019 224.22 225.14 223.81 224.41 4,003,632 +1.89(+0.85%)
Jan 24, 2019 222.19 223.03 221.28 222.52 2,382,753 +0.22(+0.10%)
Jan 23, 2019 222.91 223.51 220.06 222.30 3,348,766 +0.33(+0.15%)
Jan 22, 2019 223.56 223.73 220.42 221.97 6,298,873 -2.99(-1.33%)
Jan 18, 2019 223.71 225.38 222.98 224.96 5,381,725 +2.98(+1.34%)
Jan 17, 2019 219.53 222.79 219.48 221.98 3,329,124 +1.64(+0.75%)
Jan 16, 2019 220.19 221.14 220.00 220.33 4,426,646 +0.49(+0.22%)
Jan 15, 2019 217.66 220.07 217.66 219.85 5,555,799 +2.54(+1.17%)
Jan 14, 2019 216.86 218.05 216.49 217.30 2,887,871 -1.20(-0.55%)
Jan 11, 2019 217.55 218.61 216.99 218.51 2,777,306 -0.10(-0.05%)
Jan 10, 2019 216.45 218.76 215.71 218.61 3,053,987 +0.91(+0.42%)
Jan 09, 2019 217.42 218.55 216.27 217.70 4,969,119 +1.00(+0.46%)
Jan 08, 2019 216.82 217.19 214.41 216.70 3,859,501 +2.09(+0.97%)
Jan 07, 2019 213.36 216.06 212.47 214.61 4,034,339 +1.60(+0.75%)
Jan 04, 2019 209.00 213.66 208.64 213.01 5,552,435 +6.81(+3.30%)
Jan 03, 2019 209.51 209.81 205.72 206.21 3,624,989 -5.04(-2.39%)
Jan 02, 2019 207.75 212.04 207.60 211.25 5,323,563 +0.16(+0.08%)
Dec 31, 2018 210.62 211.23 208.92 211.08 7,276,847 +1.88(+0.90%)
Dec 28, 2018 210.63 212.24 208.06 209.20 8,095,994 -0.27(-0.13%)
Dec 27, 2018 204.79 209.53 201.71 209.47 10,414,945 +1.93(+0.93%)
Dec 26, 2018 199.21 207.68 197.32 207.54 12,614,580 +9.99(+5.06%)
Dec 24, 2018 201.84 202.81 197.54 197.54 9,246,982 -5.59(-2.75%)
Dec 21, 2018 208.26 210.76 202.60 203.14 12,859,331 -4.12(-1.99%)
Dec 20, 2018 209.74 211.17 205.32 207.26 13,217,002 -3.46(-1.64%)
Dec 19, 2018 214.21 217.69 209.22 210.73 8,937,281 -3.42(-1.60%)
Dec 18, 2018 215.85 216.48 212.62 214.14 5,105,719 -0.08(-0.04%)
Dec 17, 2018 217.74 218.81 212.80 214.22 6,668,950 -4.47(-2.04%)
Dec 14, 2018 220.76 221.66 218.13 218.69 5,569,908 -4.11(-1.85%)
Dec 13, 2018 223.70 224.52 221.72 222.80 2,856,809 -0.07(-0.03%)
Dec 12, 2018 224.56 225.80 222.77 222.87 4,505,438 +1.22(+0.55%)
Dec 11, 2018 224.69 224.85 220.34 221.65 4,972,050 +0.06(+0.03%)
Dec 10, 2018 221.08 222.56 217.08 221.59 6,549,733 +0.27(+0.12%)
Dec 07, 2018 226.23 227.70 220.51 221.32 4,299,945 -5.26(-2.32%)
Dec 06, 2018 223.29 226.65 220.29 226.58 8,438,496 -0.57(-0.25%)
Dec 04, 2018 233.74 234.12 226.62 227.16 4,200,336 -7.27(-3.10%)
Dec 03, 2018 235.38 235.46 233.01 234.43 4,313,271 +2.86(+1.23%)
Nov 30, 2018 229.89 231.99 229.63 231.57 3,275,830 +1.53(+0.66%)
Nov 29, 2018 229.80 231.36 228.72 230.05 3,577,170 -0.47(-0.21%)
Nov 28, 2018 226.31 230.52 225.42 230.52 4,074,885 +5.26(+2.34%)
Nov 27, 2018 223.58 225.29 223.02 225.26 3,119,260 +0.70(+0.31%)
Nov 26, 2018 223.12 224.59 222.77 224.56 2,732,281 +3.46(+1.57%)
Nov 23, 2018 220.90 222.32 220.84 221.09 909,509 -1.43(-0.64%)
Nov 21, 2018 222.53 222.53 222.53 0 +0.74(+0.33%)
Nov 20, 2018 222.76 224.12 220.93 221.79 5,471,154 -4.16(-1.84%)
Nov 19, 2018 229.25 229.50 225.06 225.94 3,255,069 -3.81(-1.66%)
Nov 16, 2018 228.18 230.65 227.72 229.75 2,564,336 +0.58(+0.26%)
Nov 15, 2018 225.89 229.66 225.89 229.17 3,036,163 +2.35(+1.04%)
Nov 14, 2018 230.18 230.53 225.34 226.82 3,960,502 -1.56(-0.68%)
Nov 13, 2018 229.27 231.14 227.74 228.38 3,387,005 -0.38(-0.17%)
Nov 12, 2018 232.68 232.92 228.35 228.77 2,966,675 -4.50(-1.93%)
Nov 09, 2018 234.33 234.46 231.87 233.27 3,369,967 -2.17(-0.92%)
Nov 08, 2018 235.24 236.10 234.47 235.44 2,700,377 -0.40(-0.17%)
Nov 07, 2018 233.02 235.99 232.64 235.85 3,382,042 +4.88(+2.11%)
Nov 06, 2018 229.47 231.12 229.42 230.97 2,468,062 +1.45(+0.63%)
Nov 05, 2018 228.69 230.03 227.84 229.52 2,092,944 +1.30(+0.57%)
Nov 02, 2018 230.62 231.04 226.34 228.22 3,485,666 -1.43(-0.62%)
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.