Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

515.91 -1.68 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 289.01 293.46 288.83 290.53 4,557,033 +2.22(+0.77%)
Sep 29, 2020 289.77 290.40 287.70 288.31 2,442,952 -1.65(-0.57%)
Sep 28, 2020 289.08 290.58 288.15 289.96 2,590,441 +4.78(+1.68%)
Sep 25, 2020 279.83 285.90 279.02 285.19 2,854,165 +4.50(+1.60%)
Sep 24, 2020 278.63 283.48 277.44 280.69 3,328,241 +0.77(+0.28%)
Sep 23, 2020 287.07 287.32 279.44 279.92 2,925,116 -6.64(-2.32%)
Sep 22, 2020 285.03 287.03 282.73 286.56 2,914,634 +2.87(+1.01%)
Sep 21, 2020 282.55 283.75 279.12 283.69 4,822,961 -3.11(-1.09%)
Sep 18, 2020 290.98 291.02 284.50 286.81 3,638,026 -3.38(-1.16%)
Sep 17, 2020 288.20 291.76 287.71 290.18 3,024,419 -2.56(-0.87%)
Sep 16, 2020 295.09 296.38 292.49 292.74 2,462,896 -1.19(-0.40%)
Sep 15, 2020 294.77 295.51 292.94 293.92 2,726,367 +1.50(+0.51%)
Sep 14, 2020 291.58 294.09 291.14 292.42 3,247,666 +3.75(+1.30%)
Sep 11, 2020 290.14 291.12 286.02 288.67 3,924,304 +0.22(+0.07%)
Sep 10, 2020 295.31 295.94 287.58 288.45 3,811,854 -5.13(-1.75%)
Sep 09, 2020 291.64 295.89 290.84 293.58 3,549,294 +5.68(+1.97%)
Sep 08, 2020 290.90 292.06 287.60 287.90 4,543,559 -8.13(-2.75%)
Sep 04, 2020 298.81 300.53 288.59 296.04 5,459,592 -2.39(-0.80%)
Sep 03, 2020 307.50 307.97 296.03 298.43 7,320,028 -10.70(-3.46%)
Sep 02, 2020 306.50 310.00 305.40 309.13 5,605,734 +4.44(+1.46%)
Sep 01, 2020 302.61 304.77 301.79 304.69 3,200,658 +2.82(+0.93%)
Aug 31, 2020 302.77 303.57 301.66 301.87 5,388,012 -1.06(-0.35%)
Aug 28, 2020 301.98 303.05 300.86 302.93 3,763,193 +1.96(+0.65%)
Aug 27, 2020 301.12 302.32 299.47 300.98 2,440,931 +0.60(+0.20%)
Aug 26, 2020 297.85 300.56 297.38 300.37 2,770,929 +3.04(+1.02%)
Aug 25, 2020 296.86 297.39 295.74 297.34 3,070,793 +1.03(+0.35%)
Aug 24, 2020 295.61 296.37 294.68 296.30 2,488,866 +2.98(+1.02%)
Aug 21, 2020 291.96 293.48 291.67 293.32 2,463,138 +1.04(+0.36%)
Aug 20, 2020 289.73 292.70 289.64 292.28 2,556,660 +0.92(+0.32%)
Aug 19, 2020 292.96 293.65 290.86 291.36 2,652,479 -1.24(-0.42%)
Aug 18, 2020 292.38 292.96 290.83 292.60 2,564,338 +0.61(+0.21%)
Aug 17, 2020 291.92 292.32 291.59 291.99 2,320,675 +0.94(+0.32%)
Aug 14, 2020 290.71 291.53 289.95 291.05 2,231,096 +0.00(+0.00%)
Aug 13, 2020 290.85 292.24 290.15 291.05 4,332,049 -0.50(-0.17%)
Aug 12, 2020 289.86 292.27 289.81 291.55 3,138,257 +3.94(+1.37%)
Aug 11, 2020 291.06 291.62 286.87 287.60 3,783,595 -2.34(-0.81%)
Aug 10, 2020 289.51 290.10 287.67 289.95 2,252,471 +0.92(+0.32%)
Aug 07, 2020 287.96 289.25 287.11 289.02 3,530,194 +0.15(+0.05%)
Aug 06, 2020 286.41 288.96 286.10 288.87 4,346,894 +1.93(+0.67%)
Aug 05, 2020 286.44 287.18 286.16 286.95 2,786,596 +1.78(+0.62%)
Aug 04, 2020 283.25 285.17 283.25 285.17 2,262,660 +1.19(+0.42%)
Aug 03, 2020 283.65 284.76 283.17 283.98 4,007,980 +1.78(+0.63%)
Jul 31, 2020 281.59 282.20 277.63 282.20 4,743,578 +2.34(+0.84%)
Jul 30, 2020 278.10 280.28 276.15 279.86 3,132,666 -1.02(-0.36%)
Jul 29, 2020 278.34 281.41 278.25 280.88 2,517,344 +3.36(+1.21%)
Jul 28, 2020 278.51 279.59 277.20 277.52 3,333,672 -1.73(-0.62%)
Jul 27, 2020 277.85 279.39 277.16 279.25 2,392,948 +2.02(+0.73%)
Jul 24, 2020 277.27 278.16 275.80 277.23 3,031,759 -1.81(-0.65%)
Jul 23, 2020 282.04 282.69 277.76 279.04 3,707,487 -3.38(-1.20%)
Jul 22, 2020 280.43 282.63 280.33 282.41 4,381,455 +1.60(+0.57%)
Jul 21, 2020 281.97 282.43 279.90 280.81 3,519,452 +0.58(+0.21%)
Jul 20, 2020 277.71 280.86 277.03 280.23 2,700,106 +2.31(+0.83%)
Jul 17, 2020 278.08 278.67 276.22 277.92 2,388,379 +0.73(+0.26%)
Jul 16, 2020 276.27 277.50 275.66 277.19 3,276,620 -0.81(-0.29%)
Jul 15, 2020 278.52 279.05 275.85 277.99 7,017,400 +2.45(+0.89%)
Jul 14, 2020 270.62 275.82 269.53 275.55 4,303,885 +3.64(+1.34%)
Jul 13, 2020 276.41 278.76 271.39 271.91 3,880,553 -2.48(-0.90%)
Jul 10, 2020 271.50 274.59 270.20 274.39 2,884,473 +2.73(+1.00%)
Jul 09, 2020 273.66 273.92 268.38 271.67 3,359,286 -1.91(-0.70%)
Jul 08, 2020 271.76 273.57 270.15 273.57 2,583,639 +2.53(+0.93%)
Jul 07, 2020 272.39 274.28 270.72 271.05 3,635,400 -2.84(-1.04%)
Jul 06, 2020 273.33 274.19 272.61 273.88 3,794,397 +4.19(+1.55%)
Jul 02, 2020 271.53 272.75 269.11 269.70 3,893,252 +1.35(+0.50%)
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.