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 )

467.21 +4.63 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 26, 2024 465.33 468.63 464.81 467.21 4,902,556 +4.63(+1.00%)
Apr 25, 2024 458.77 463.46 457.26 462.58 4,871,341 -1.92(-0.41%)
Apr 24, 2024 465.57 466.31 462.44 464.50 7,684,748 -0.34(-0.07%)
Apr 23, 2024 461.18 465.13 460.67 464.84 4,253,279 +5.79(+1.26%)
Apr 22, 2024 457.55 461.73 455.35 459.05 5,816,962 +3.95(+0.87%)
Apr 19, 2024 458.99 459.94 453.90 455.10 9,787,454 -3.84(-0.84%)
Apr 18, 2024 461.36 463.30 458.21 458.94 5,628,670 -1.05(-0.23%)
Apr 17, 2024 465.11 465.24 458.73 459.99 7,154,768 -2.79(-0.60%)
Apr 16, 2024 464.05 465.51 461.71 462.78 6,758,904 -0.83(-0.18%)
Apr 15, 2024 473.47 473.59 462.85 463.61 9,524,791 -5.96(-1.27%)
Apr 12, 2024 472.77 474.05 467.91 469.57 6,960,053 -6.49(-1.36%)
Apr 11, 2024 473.98 477.43 470.67 476.06 5,107,920 +3.41(+0.72%)
Apr 10, 2024 471.91 474.39 470.67 472.65 6,928,115 -4.62(-0.97%)
Apr 09, 2024 478.38 478.60 472.74 477.27 5,252,303 +0.59(+0.12%)
Apr 08, 2024 477.15 478.07 475.97 476.68 4,735,190 +0.19(+0.04%)
Apr 05, 2024 472.85 478.33 472.42 476.49 5,588,251 +5.01(+1.06%)
Apr 04, 2024 481.20 481.48 471.27 471.48 6,866,122 -5.88(-1.23%)
Apr 03, 2024 475.84 478.80 475.79 477.36 6,220,919 +0.43(+0.09%)
Apr 02, 2024 476.33 476.99 474.71 476.93 4,812,690 -3.14(-0.65%)
Apr 01, 2024 481.44 481.96 478.83 480.07 5,732,063 -0.63(-0.13%)
Mar 28, 2024 480.87 482.16 480.50 480.70 4,065,113 -0.06(-0.01%)
Mar 27, 2024 479.51 480.87 477.45 480.76 4,946,783 +4.16(+0.87%)
Mar 26, 2024 479.06 479.37 476.43 476.60 8,066,722 -1.34(-0.28%)
Mar 25, 2024 477.73 478.79 477.55 477.94 6,080,075 -1.24(-0.26%)
Mar 22, 2024 479.87 480.32 478.82 479.18 5,881,708 -2.17(-0.45%)
Mar 21, 2024 482.62 483.24 481.21 481.35 5,043,782 +1.60(+0.33%)
Mar 20, 2024 475.54 480.02 474.93 479.75 6,174,789 +4.15(+0.87%)
Mar 19, 2024 472.20 475.74 471.29 475.60 4,548,305 +2.65(+0.56%)
Mar 18, 2024 473.95 475.28 472.50 472.95 3,937,615 +2.94(+0.63%)
Mar 15, 2024 470.41 471.78 468.72 470.01 6,807,118 -3.26(-0.69%)
Mar 14, 2024 475.16 475.32 470.45 473.27 5,152,099 -1.04(-0.22%)
Mar 13, 2024 475.31 475.47 472.90 474.31 3,543,125 -0.72(-0.15%)
Mar 12, 2024 471.92 475.55 469.57 475.03 4,805,862 +5.03(+1.07%)
Mar 11, 2024 469.20 470.45 467.39 470.00 5,321,867 -0.39(-0.08%)
Mar 08, 2024 473.77 476.30 469.82 470.39 6,286,060 -2.87(-0.61%)
Mar 07, 2024 471.63 474.19 470.78 473.26 7,146,810 +4.64(+0.99%)
Mar 06, 2024 469.25 470.66 467.32 468.62 5,318,138 +2.47(+0.53%)
Mar 05, 2024 468.95 469.38 464.06 466.15 4,603,041 -4.72(-1.00%)
Mar 04, 2024 470.61 472.60 470.60 470.87 3,964,716 -0.56(-0.12%)
Mar 01, 2024 467.83 471.77 467.43 471.43 4,839,526 +4.50(+0.96%)
Feb 29, 2024 466.97 468.49 464.47 466.93 7,328,721 +1.72(+0.37%)
Feb 28, 2024 464.49 465.83 464.11 465.21 2,795,911 -0.72(-0.15%)
Feb 27, 2024 465.71 466.10 463.91 465.93 3,581,367 +0.86(+0.18%)
Feb 26, 2024 467.19 467.59 464.94 465.07 3,447,898 -1.71(-0.37%)
Feb 23, 2024 468.09 468.87 466.09 466.78 4,050,675 +0.21(+0.05%)
Feb 22, 2024 463.22 467.33 462.31 466.57 4,321,366 +9.60(+2.10%)
Feb 21, 2024 455.32 457.12 453.60 456.97 4,209,199 +0.46(+0.10%)
Feb 20, 2024 457.44 458.06 454.43 456.51 5,301,546 -2.52(-0.55%)
Feb 16, 2024 461.08 462.15 458.40 459.03 5,527,997 -2.36(-0.51%)
Feb 15, 2024 458.90 461.54 458.43 461.39 5,691,959 +3.10(+0.68%)
Feb 14, 2024 456.57 458.67 454.40 458.29 5,621,893 +4.32(+0.95%)
Feb 13, 2024 454.48 455.70 451.00 453.97 8,144,461 -6.49(-1.41%)
Feb 12, 2024 460.61 462.74 459.75 460.46 4,557,752 -0.21(-0.05%)
Feb 09, 2024 458.54 461.03 458.17 460.67 4,002,663 +2.60(+0.57%)
Feb 08, 2024 457.81 458.33 457.03 458.07 4,179,904 +0.31(+0.07%)
Feb 07, 2024 456.15 458.18 455.27 457.76 6,758,861 +3.73(+0.82%)
Feb 06, 2024 453.58 454.29 452.21 454.03 4,380,312 +1.41(+0.31%)
Feb 05, 2024 453.73 454.15 450.54 452.62 7,098,635 -1.66(-0.37%)
Feb 02, 2024 450.01 455.88 449.69 454.28 6,253,563 +4.62(+1.03%)
Feb 01, 2024 445.35 449.66 444.65 449.66 6,134,015 +5.84(+1.32%)
Jan 31, 2024 449.04 449.46 443.75 443.82 7,099,988 -7.35(-1.63%)
Jan 30, 2024 450.84 451.81 450.44 451.17 3,402,119 -0.32(-0.07%)
Jan 29, 2024 448.23 451.61 447.71 451.49 4,537,787 +3.26(+0.73%)
Jan 26, 2024 448.10 449.51 447.16 448.23 6,404,085 -0.27(-0.06%)
Jan 25, 2024 448.14 448.76 446.11 448.50 4,162,053 +2.51(+0.56%)
Jan 24, 2024 448.32 449.19 445.75 445.99 4,562,624 +0.37(+0.08%)
Jan 23, 2024 444.83 445.82 443.78 445.62 3,245,125 +1.32(+0.30%)
Jan 22, 2024 444.77 445.92 443.68 444.30 5,867,995 +1.01(+0.23%)
Jan 19, 2024 439.00 443.61 438.31 443.29 4,836,890 +5.36(+1.22%)
Jan 18, 2024 435.58 438.39 434.16 437.93 4,329,115 +3.86(+0.89%)
Jan 17, 2024 433.60 434.48 431.81 434.07 6,042,831 -2.43(-0.56%)
Jan 16, 2024 436.79 437.98 434.74 436.50 5,728,662 -1.49(-0.34%)
Jan 12, 2024 439.11 439.80 436.73 437.99 5,182,734 +0.20(+0.05%)
Jan 11, 2024 438.94 439.36 434.00 437.79 4,790,262 -0.15(-0.03%)
Jan 10, 2024 435.77 438.74 435.48 437.94 4,263,341 +2.87(+0.66%)
Jan 09, 2024 433.62 436.43 433.16 435.07 7,938,586 -1.06(-0.24%)
Jan 08, 2024 430.45 436.27 430.37 436.13 7,215,083 +6.15(+1.43%)
Jan 05, 2024 429.59 432.30 428.64 429.98 5,724,697 +0.55(+0.13%)
Jan 04, 2024 430.33 432.78 429.21 429.43 3,943,058 -1.36(-0.32%)
Jan 03, 2024 432.32 433.00 430.25 430.79 4,785,992 -3.22(-0.74%)
Jan 02, 2024 433.91 435.27 432.36 434.01 9,070,897 -2.79(-0.64%)
Dec 29, 2023 437.87 438.34 434.94 436.80 4,376,951 -1.17(-0.27%)
Dec 28, 2023 438.25 438.84 437.66 437.97 4,694,964 +0.07(+0.02%)
Dec 27, 2023 436.89 438.02 436.42 437.90 4,264,470 +0.80(+0.18%)
Dec 26, 2023 435.67 437.92 435.58 437.10 3,830,815 +1.81(+0.42%)
Dec 22, 2023 435.46 436.84 433.48 435.29 4,037,879 +1.01(+0.23%)
Dec 21, 2023 433.13 434.64 430.86 434.28 4,617,221 +4.19(+0.97%)
Dec 20, 2023 435.51 437.31 429.90 430.09 5,770,941 -6.30(-1.44%)
Dec 19, 2023 434.25 436.42 434.16 436.39 4,071,595 +2.64(+0.61%)
Dec 18, 2023 432.85 434.61 432.66 433.75 4,293,875 +2.44(+0.57%)
Dec 15, 2023 431.41 432.46 430.46 431.31 5,348,980 -0.66(-0.15%)
Dec 14, 2023 432.44 433.57 429.47 431.97 8,376,832 +1.26(+0.29%)
Dec 13, 2023 425.12 430.83 424.76 430.70 8,817,081 +5.79(+1.36%)
Dec 12, 2023 422.48 424.92 421.53 424.92 6,002,997 +2.10(+0.50%)
Dec 11, 2023 420.67 422.96 420.49 422.81 5,262,011 +1.63(+0.39%)
Dec 08, 2023 418.64 421.63 418.42 421.18 5,146,502 +1.78(+0.43%)
Dec 07, 2023 418.08 419.94 417.56 419.40 3,258,212 +3.26(+0.78%)
Dec 06, 2023 419.88 419.94 415.74 416.14 4,216,043 -1.74(-0.42%)
Dec 05, 2023 416.62 418.74 416.28 417.88 3,429,924 -0.13(-0.03%)
Dec 04, 2023 416.93 418.14 415.78 418.01 5,824,847 -2.11(-0.50%)
Dec 01, 2023 417.11 420.63 416.53 420.13 4,994,222 +2.45(+0.59%)
Nov 30, 2023 416.82 417.98 414.86 417.68 4,420,193 +1.61(+0.39%)
Nov 29, 2023 418.33 419.39 415.65 416.06 4,098,542 -0.27(-0.06%)
Nov 28, 2023 415.54 417.53 415.00 416.33 3,500,891 +0.41(+0.10%)
Nov 27, 2023 416.07 416.81 415.51 415.92 3,645,074 -0.73(-0.17%)
Nov 24, 2023 416.47 416.77 416.12 416.65 1,356,851 +0.23(+0.05%)
Nov 22, 2023 416.35 417.59 415.35 416.42 3,711,994 +1.79(+0.43%)
Nov 21, 2023 414.69 415.13 413.59 414.63 5,267,921 -1.08(-0.26%)
Nov 20, 2023 412.29 416.48 412.28 415.71 3,533,382 +3.11(+0.75%)
Nov 17, 2023 412.24 413.08 411.17 412.61 4,719,610 +0.61(+0.15%)
Nov 16, 2023 411.04 412.25 410.06 412.00 3,811,597 +0.58(+0.14%)
Nov 15, 2023 411.84 413.01 410.68 411.42 4,429,094 +0.90(+0.22%)
Nov 14, 2023 408.36 411.81 408.20 410.53 6,996,099 +7.74(+1.92%)
Nov 13, 2023 401.93 403.82 401.16 402.79 2,883,643 -0.41(-0.10%)
Nov 10, 2023 398.94 403.44 397.50 403.20 4,010,991 +6.20(+1.56%)
Nov 09, 2023 401.15 401.22 396.57 397.00 4,153,508 -3.02(-0.75%)
Nov 08, 2023 400.34 400.85 397.92 400.02 3,746,278 +0.33(+0.08%)
Nov 07, 2023 398.62 400.39 397.59 399.69 3,369,841 +1.12(+0.28%)
Nov 06, 2023 398.48 399.09 396.82 398.56 4,020,498 +0.77(+0.19%)
Nov 03, 2023 396.28 399.20 396.20 397.80 6,006,167 +3.64(+0.92%)
Nov 02, 2023 390.32 394.28 390.31 394.15 4,767,111 +7.35(+1.90%)
Nov 01, 2023 383.51 387.48 383.04 386.80 5,570,756 +4.21(+1.10%)
Oct 31, 2023 380.78 382.90 379.00 382.59 4,539,522 +2.30(+0.61%)
Oct 30, 2023 378.35 381.23 377.15 380.29 5,818,798 +4.52(+1.20%)
Oct 27, 2023 378.97 379.32 374.40 375.77 5,662,070 -1.67(-0.44%)
Oct 26, 2023 381.06 381.82 376.60 377.44 7,011,350 -4.69(-1.23%)
Oct 25, 2023 386.01 386.09 381.55 382.13 5,490,116 -5.47(-1.41%)
Oct 24, 2023 386.68 388.66 384.96 387.60 4,466,545 +2.88(+0.75%)
Oct 23, 2023 383.90 388.34 382.27 384.72 5,559,074 -0.68(-0.18%)
Oct 20, 2023 389.77 390.21 385.25 385.40 7,580,878 -4.86(-1.25%)
Oct 19, 2023 394.34 395.97 389.53 390.26 6,733,235 -3.34(-0.85%)
Oct 18, 2023 397.25 398.17 392.60 393.60 7,357,735 -5.34(-1.34%)
Oct 17, 2023 396.00 400.85 395.67 398.93 4,228,725 +0.01(+0.00%)
Oct 16, 2023 396.93 399.95 396.70 398.92 5,170,047 +4.13(+1.05%)
Oct 13, 2023 398.17 399.31 393.34 394.79 3,787,854 -2.09(-0.53%)
Oct 12, 2023 399.83 400.15 394.57 396.88 3,886,282 -2.40(-0.60%)
Oct 11, 2023 398.62 399.44 396.35 399.28 4,189,881 +1.68(+0.42%)
Oct 10, 2023 396.13 400.03 395.75 397.60 3,300,254 +2.04(+0.52%)
Oct 09, 2023 391.19 396.06 390.70 395.56 2,969,050 +2.62(+0.67%)
Oct 06, 2023 386.10 394.46 384.82 392.94 4,917,479 +4.63(+1.19%)
Oct 05, 2023 388.29 389.18 385.36 388.31 3,341,843 -0.33(-0.08%)
Oct 04, 2023 386.14 389.24 384.81 388.64 4,349,831 +2.84(+0.74%)
Oct 03, 2023 388.98 390.32 384.44 385.80 6,913,908 -5.26(-1.34%)
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.