Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 ETF Vanguard (NY: VOO )

458.94 -1.05 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 367.79 368.60 366.66 367.46 5,447,953 -2.44(-0.66%)
Apr 29, 2021 370.18 370.50 366.74 369.91 4,387,733 +2.45(+0.67%)
Apr 28, 2021 367.97 369.00 367.15 367.45 4,132,655 -0.17(-0.05%)
Apr 27, 2021 368.07 368.24 366.65 367.63 3,518,221 -0.12(-0.03%)
Apr 26, 2021 367.62 368.31 367.23 367.74 3,261,293 +0.80(+0.22%)
Apr 23, 2021 363.63 368.31 363.53 366.95 3,949,014 +3.87(+1.07%)
Apr 22, 2021 366.27 367.02 362.09 363.08 4,137,620 -3.36(-0.92%)
Apr 21, 2021 362.40 366.60 362.26 366.44 3,792,291 +3.41(+0.94%)
Apr 20, 2021 364.51 365.16 361.61 363.03 4,283,589 -2.68(-0.73%)
Apr 19, 2021 366.55 367.00 364.40 365.71 4,116,795 -1.81(-0.49%)
Apr 16, 2021 367.45 368.02 366.14 367.52 3,394,950 +1.28(+0.35%)
Apr 15, 2021 364.36 366.48 364.31 366.24 3,729,600 +3.89(+1.07%)
Apr 14, 2021 363.53 364.53 361.84 362.35 3,850,999 -1.17(-0.32%)
Apr 13, 2021 362.48 364.16 362.05 363.52 3,115,614 +0.99(+0.27%)
Apr 12, 2021 361.84 362.75 361.25 362.53 2,867,194 +0.16(+0.04%)
Apr 09, 2021 359.66 362.51 359.57 362.37 2,742,661 +2.59(+0.72%)
Apr 08, 2021 359.23 359.79 358.35 359.78 4,120,195 +1.74(+0.49%)
Apr 07, 2021 357.47 358.37 357.07 358.04 2,885,826 +0.45(+0.13%)
Apr 06, 2021 357.38 358.61 357.02 357.59 3,731,814 -0.20(-0.06%)
Apr 05, 2021 355.32 358.36 355.24 357.79 3,925,152 +5.09(+1.44%)
Apr 01, 2021 350.82 352.83 350.66 352.70 5,356,827 +3.70(+1.06%)
Mar 31, 2021 348.13 350.46 348.13 349.00 7,796,616 +1.38(+0.40%)
Mar 30, 2021 347.34 348.21 346.10 347.62 3,855,507 -0.89(-0.26%)
Mar 29, 2021 347.35 349.37 345.95 348.51 3,279,699 -0.21(-0.06%)
Mar 26, 2021 344.28 349.07 343.69 348.73 3,468,226 +5.60(+1.63%)
Mar 25, 2021 339.93 343.90 338.08 343.13 5,741,129 +1.92(+0.56%)
Mar 24, 2021 344.35 345.84 341.21 341.21 4,292,817 -1.90(-0.55%)
Mar 23, 2021 345.13 346.48 342.25 343.11 5,182,864 -2.54(-0.73%)
Mar 22, 2021 343.47 347.01 343.44 345.65 3,576,333 +2.71(+0.79%)
Mar 19, 2021 343.34 344.79 340.94 342.94 5,638,425 -0.61(-0.18%)
Mar 18, 2021 346.28 348.22 342.99 343.55 5,313,257 -5.13(-1.47%)
Mar 17, 2021 346.37 349.45 345.22 348.68 5,247,889 +1.14(+0.33%)
Mar 16, 2021 348.56 349.19 346.77 347.54 3,873,168 -0.39(-0.11%)
Mar 15, 2021 346.22 348.21 344.10 347.93 3,311,404 +2.00(+0.58%)
Mar 12, 2021 344.15 346.01 343.35 345.93 5,077,588 +0.49(+0.14%)
Mar 11, 2021 344.30 347.26 343.82 345.44 3,495,602 +3.61(+1.06%)
Mar 10, 2021 342.05 343.52 340.69 341.83 7,567,639 +2.10(+0.62%)
Mar 09, 2021 338.66 342.20 338.16 339.73 6,352,666 +4.69(+1.40%)
Mar 08, 2021 337.59 340.24 334.76 335.04 5,924,688 -1.65(-0.49%)
Mar 05, 2021 333.91 337.69 327.05 336.69 9,135,532 +6.06(+1.83%)
Mar 04, 2021 334.59 337.01 326.41 330.63 6,904,201 -4.12(-1.23%)
Mar 03, 2021 338.61 339.51 334.66 334.76 6,601,256 -4.48(-1.32%)
Mar 02, 2021 342.13 342.37 339.05 339.23 5,715,250 -2.64(-0.77%)
Mar 01, 2021 338.47 343.09 338.42 341.88 3,897,931 +8.14(+2.44%)
Feb 26, 2021 337.44 338.39 331.94 333.74 7,939,487 -1.84(-0.55%)
Feb 25, 2021 342.75 343.93 334.20 335.58 7,355,890 -8.25(-2.40%)
Feb 24, 2021 339.04 344.23 338.14 343.82 3,452,862 +3.76(+1.11%)
Feb 23, 2021 337.65 341.34 333.68 340.06 5,489,569 +0.43(+0.13%)
Feb 22, 2021 339.70 341.94 339.43 339.63 3,437,957 -2.69(-0.79%)
Feb 19, 2021 344.12 344.35 341.90 342.33 2,605,154 -0.63(-0.18%)
Feb 18, 2021 341.99 343.61 340.32 342.96 3,153,779 -1.47(-0.43%)
Feb 17, 2021 342.75 344.60 341.69 344.43 3,371,127 +0.08(+0.02%)
Feb 16, 2021 345.73 345.94 343.65 344.35 4,612,806 -0.32(-0.09%)
Feb 12, 2021 342.19 344.81 342.11 344.68 2,246,277 +1.75(+0.51%)
Feb 11, 2021 343.40 343.77 340.66 342.93 2,339,412 +0.55(+0.16%)
Feb 10, 2021 344.18 344.25 340.14 342.37 2,507,895 -0.13(-0.04%)
Feb 09, 2021 341.97 343.03 341.54 342.51 1,979,119 -0.28(-0.08%)
Feb 08, 2021 341.69 342.79 340.87 342.79 3,528,843 +2.51(+0.74%)
Feb 05, 2021 340.71 340.93 339.20 340.27 2,191,073 +1.36(+0.40%)
Feb 04, 2021 336.15 338.94 335.96 338.92 2,079,882 +3.75(+1.12%)
Feb 03, 2021 335.75 336.80 334.01 335.17 3,549,553 +0.33(+0.10%)
Feb 02, 2021 333.22 336.36 333.17 334.83 3,088,838 +4.75(+1.44%)
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.