Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	392.33	392.45	387.07	388.45	5,832,660	-0.93(-0.24%)
Sep 28, 2023	386.64	390.99	386.11	389.38	4,101,836	+2.26(+0.58%)
Sep 27, 2023	388.10	388.64	383.77	387.12	4,907,081	+0.09(+0.02%)
Sep 26, 2023	389.95	390.58	386.25	387.04	5,835,549	-5.76(-1.47%)
Sep 25, 2023	389.99	392.83	390.77	392.80	3,299,470	+1.63(+0.42%)
Sep 22, 2023	392.99	394.49	390.77	391.17	7,313,399	-0.95(-0.24%)
Sep 21, 2023	395.94	396.19	391.89	392.12	4,704,238	-6.53(-1.64%)
Sep 20, 2023	403.49	403.87	398.44	398.65	4,062,457	-3.76(-0.94%)
Sep 19, 2023	402.27	402.85	399.80	402.42	3,682,910	-0.81(-0.20%)
Sep 18, 2023	402.62	404.36	402.21	403.23	3,058,663	+0.44(+0.11%)
Sep 15, 2023	406.33	406.65	402.53	402.78	4,063,347	-5.09(-1.25%)
Sep 14, 2023	406.65	408.47	405.42	407.87	3,712,902	+3.50(+0.87%)
Sep 13, 2023	404.05	405.40	403.03	404.37	2,568,469	+0.47(+0.12%)
Sep 12, 2023	404.71	406.14	403.32	403.89	7,707,656	-2.18(-0.54%)
Sep 11, 2023	405.88	406.37	404.31	406.07	3,395,094	+2.65(+0.66%)
Sep 08, 2023	402.86	404.85	402.54	403.42	4,186,281	+0.55(+0.14%)
Sep 07, 2023	401.24	403.46	400.92	402.87	2,277,787	-1.20(-0.30%)
Sep 06, 2023	406.09	406.12	401.88	404.07	3,798,709	-2.81(-0.69%)
Sep 05, 2023	408.16	408.43	406.75	406.88	4,490,699	-1.78(-0.44%)
Sep 01, 2023	410.39	410.80	407.19	408.67	3,641,096	+0.87(+0.21%)
Aug 31, 2023	408.93	410.05	407.63	407.80	4,819,596	-0.52(-0.13%)
Aug 30, 2023	407.01	408.98	406.39	408.32	3,048,171	+1.69(+0.42%)
Aug 29, 2023	400.85	406.96	400.64	406.62	3,532,564	+5.70(+1.42%)
Aug 28, 2023	400.44	401.50	399.19	400.93	3,283,611	+2.62(+0.66%)
Aug 25, 2023	397.20	399.88	393.88	398.31	4,483,240	+2.62(+0.66%)
Aug 24, 2023	402.64	403.12	395.55	395.69	3,505,505	-5.33(-1.33%)
Aug 23, 2023	397.68	401.73	397.59	401.02	3,297,407	+4.28(+1.08%)
Aug 22, 2023	399.44	399.49	396.20	396.74	2,686,773	-1.11(-0.28%)
Aug 21, 2023	396.28	398.50	394.16	397.86	3,338,878	+2.61(+0.66%)
Aug 18, 2023	392.37	396.16	392.05	395.24	4,221,692	+0.36(+0.09%)
Aug 17, 2023	399.42	399.67	394.53	394.88	7,207,829	-3.22(-0.81%)
Aug 16, 2023	400.66	402.16	397.98	398.10	3,402,328	-2.97(-0.74%)
Aug 15, 2023	404.11	405.71	400.49	401.07	4,754,364	-4.65(-1.15%)
Aug 14, 2023	402.61	405.74	402.36	405.72	2,812,676	+2.28(+0.56%)
Aug 11, 2023	402.00	404.43	401.40	403.44	2,962,041	-0.38(-0.09%)
Aug 10, 2023	405.80	409.00	402.66	403.82	4,660,699	+0.24(+0.06%)
Aug 09, 2023	406.64	406.71	402.89	403.58	3,191,551	-2.70(-0.66%)
Aug 08, 2023	405.76	406.72	403.16	406.28	3,835,132	-1.76(-0.43%)
Aug 07, 2023	406.28	408.20	405.64	408.04	2,634,540	+3.65(+0.90%)
Aug 04, 2023	408.11	410.06	404.05	404.40	5,801,904	-1.99(-0.49%)
Aug 03, 2023	405.68	408.15	405.10	406.39	3,071,048	-1.15(-0.28%)
Aug 02, 2023	410.39	410.63	406.86	407.54	5,050,057	-5.73(-1.39%)
Aug 01, 2023	413.15	413.96	412.45	413.27	3,182,083	-1.28(-0.31%)
Jul 31, 2023	414.19	414.83	412.94	414.55	3,510,880	+0.80(+0.19%)
Jul 28, 2023	412.82	414.49	412.06	413.75	2,742,710	+3.99(+0.97%)
Jul 27, 2023	415.64	416.00	408.87	409.76	4,209,745	-2.80(-0.68%)
Jul 26, 2023	411.53	413.77	410.51	412.56	6,228,575	+0.10(+0.02%)
Jul 25, 2023	411.00	413.53	410.99	412.46	4,005,820	+1.21(+0.29%)
Jul 24, 2023	410.51	412.00	409.95	411.25	3,520,802	+1.74(+0.42%)
Jul 21, 2023	411.03	411.22	409.42	409.51	3,223,718	+0.05(+0.01%)
Jul 20, 2023	411.22	412.06	408.77	409.46	4,143,174	-2.69(-0.65%)
Jul 19, 2023	411.98	413.26	411.40	412.15	3,545,501	+0.89(+0.22%)
Jul 18, 2023	407.88	411.84	407.51	411.27	3,653,676	+3.09(+0.76%)
Jul 17, 2023	406.63	409.20	406.62	408.17	3,011,220	+1.42(+0.35%)
Jul 14, 2023	407.91	408.67	406.07	406.75	3,735,462	-0.32(-0.08%)
Jul 13, 2023	405.54	407.78	405.14	407.08	3,318,313	+3.29(+0.82%)
Jul 12, 2023	404.21	405.14	402.83	403.79	4,308,332	+3.15(+0.79%)
Jul 11, 2023	398.87	401.07	397.88	400.63	3,528,441	+2.55(+0.64%)
Jul 10, 2023	396.76	398.22	396.20	398.08	3,406,229	+1.06(+0.27%)
Jul 07, 2023	397.15	400.75	396.84	397.02	3,727,627	-0.93(-0.23%)
Jul 06, 2023	397.89	398.46	395.71	397.94	6,128,067	-3.27(-0.82%)
Jul 05, 2023	400.09	401.89	400.09	401.21	4,294,872	-0.90(-0.22%)
Jul 03, 2023	400.99	402.11	400.75	402.11	2,407,114	+0.77(+0.19%)
Jun 30, 2023	399.49	402.27	399.38	401.34	5,250,301	+4.70(+1.18%)
Jun 29, 2023	394.76	396.80	394.36	396.64	3,963,955	+1.51(+0.38%)
Jun 28, 2023	393.95	396.05	393.32	395.13	4,399,258	+0.18(+0.04%)
Jun 27, 2023	391.45	395.50	391.05	394.95	4,382,057	+4.33(+1.11%)
Jun 26, 2023	391.68	393.47	390.40	390.62	3,310,788	-1.62(-0.41%)
Jun 23, 2023	391.97	393.88	391.58	392.24	4,294,529	-2.97(-0.75%)
Jun 22, 2023	392.90	395.30	392.58	395.21	3,194,115	+1.43(+0.36%)
Jun 21, 2023	394.89	395.63	393.28	393.77	3,486,402	-2.17(-0.55%)
Jun 20, 2023	396.05	396.87	393.86	395.94	4,325,691	-1.83(-0.46%)
Jun 16, 2023	401.16	401.21	397.43	397.78	5,238,520	-1.47(-0.37%)
Jun 15, 2023	393.61	400.41		399.25	5,383,034	+27.06(+7.27%)
May 08, 2023	372.42	372.62	370.91	372.19	3,012,352	+0.21(+0.06%)
May 05, 2023	368.81	373.08	368.51	371.98	3,198,355	+6.70(+1.84%)
May 04, 2023	366.95	367.21	364.08	365.28	4,500,910	-2.69(-0.73%)
May 03, 2023	370.94	373.19	367.69	367.97	5,607,120	-2.58(-0.70%)
May 02, 2023	374.04	374.08	367.76	370.55	4,391,587	-4.20(-1.12%)
May 01, 2023	374.69	376.57	374.49	374.75	3,125,693	-0.25(-0.07%)
Apr 28, 2023	371.07	375.08	371.03	375.01	3,450,560	+3.18(+0.86%)
Apr 27, 2023	367.00	372.14	366.78	371.83	4,384,585	+7.23(+1.98%)
Apr 26, 2023	366.77	367.77	364.14	364.59	3,836,992	-1.63(-0.44%)
Apr 25, 2023	370.23	370.74	366.14	366.22	3,864,746	-5.88(-1.58%)
Apr 24, 2023	371.50	372.48	370.28	372.10	2,353,257	+0.49(+0.13%)
Apr 21, 2023	371.70	372.11	369.87	371.61	2,814,184	+0.22(+0.06%)
Apr 20, 2023	370.82	373.06	369.99	371.39	3,006,098	-2.11(-0.56%)
Apr 19, 2023	371.75	374.30	371.69	373.50	2,728,447	-0.02(-0.01%)
Apr 18, 2023	374.80	374.88	372.25	373.52	3,074,499	+0.25(+0.07%)
Apr 17, 2023	371.86	373.31	370.72	373.27	2,770,170	+1.27(+0.34%)
Apr 14, 2023	372.28	374.30	369.77	372.00	3,037,718	-0.77(-0.21%)
Apr 13, 2023	368.98	373.16	368.52	372.77	2,729,040	+4.77(+1.30%)
Apr 12, 2023	371.42	371.64	367.42	368.00	3,689,674	-1.47(-0.40%)
Apr 11, 2023	369.95	370.80	368.76	369.47	3,125,117	+0.05(+0.01%)
Apr 10, 2023	366.66	369.45	366.08	369.42	2,720,198	+0.40(+0.11%)
Apr 06, 2023	366.78	369.25	365.85	369.02	3,133,998	+1.40(+0.38%)
Apr 05, 2023	367.80	368.50	366.02	367.62	3,285,244	-0.89(-0.24%)
Apr 04, 2023	371.22	371.42	367.23	368.51	2,763,352	-2.09(-0.56%)
Apr 03, 2023	368.68	370.94	368.30	370.60	3,589,377	+1.46(+0.40%)
Mar 31, 2023	364.93	369.40	364.80	369.14	4,238,008	+5.08(+1.40%)
Mar 30, 2023	364.39	364.63	362.30	364.05	3,376,239	+2.16(+0.60%)
Mar 29, 2023	360.63	362.14	359.54	361.89	3,702,980	+5.07(+1.42%)
Mar 28, 2023	356.84	357.49	355.01	356.82	2,451,638	-0.63(-0.18%)
Mar 27, 2023	358.99	359.68	356.70	357.45	4,831,478	+0.59(+0.17%)
Mar 24, 2023	353.34	356.93	351.13	356.86	3,811,279	+2.36(+0.67%)
Mar 23, 2023	356.29	360.01	352.04	354.50	4,896,110	+0.84(+0.24%)
Mar 22, 2023	359.52	377.59	353.54	353.65	4,398,973	-5.96(-1.66%)
Mar 21, 2023	358.19	360.14	356.69	359.62	4,210,601	+4.64(+1.31%)
Mar 20, 2023	352.37	355.41	351.74	354.97	3,169,806	+3.18(+0.90%)
Mar 17, 2023	354.61	355.62	350.37	351.80	5,309,180	-3.89(-1.09%)
Mar 16, 2023	347.56	356.08	347.02	355.69	5,160,143	+5.98(+1.71%)
Mar 15, 2023	346.50	349.84	344.65	349.70	6,756,360	-2.17(-0.62%)
Mar 14, 2023	350.82	353.39	347.64	351.88	4,905,239	+5.75(+1.66%)
Mar 13, 2023	342.88	350.61	341.90	346.13	6,622,741	-0.59(-0.17%)
Mar 10, 2023	351.26	353.13	345.21	346.71	8,552,664	-5.04(-1.43%)
Mar 09, 2023	359.10	360.60	350.79	351.76	4,500,035	-6.56(-1.83%)
Mar 08, 2023	357.89	359.05	356.25	358.32	2,965,463	+0.56(+0.16%)
Mar 07, 2023	363.28	363.54	357.18	357.76	3,625,886	-5.62(-1.55%)
Mar 06, 2023	363.90	366.02	362.96	363.38	2,696,986	+0.44(+0.12%)
Mar 03, 2023	359.04	363.32	358.46	362.94	5,026,529	+5.66(+1.58%)
Mar 02, 2023	352.71	358.13	352.43	357.28	2,791,322	+2.65(+0.75%)
Mar 01, 2023	355.18	356.32	353.33	354.63	3,837,191	-1.30(-0.37%)
Feb 28, 2023	356.81	358.62	355.87	355.93	3,079,162	-1.35(-0.38%)
Feb 27, 2023	359.24	360.49	356.40	357.28	3,371,905	+1.23(+0.35%)
Feb 24, 2023	355.15	356.83	353.61	356.05	4,148,224	-3.85(-1.07%)
Feb 23, 2023	360.78	361.27	355.95	359.90	2,924,480	+1.80(+0.50%)
Feb 22, 2023	358.93	360.32	356.65	358.10	3,957,777	-0.45(-0.13%)
Feb 21, 2023	362.08	363.00	358.25	358.55	3,169,092	-7.26(-1.99%)
Feb 17, 2023	364.80	366.04	362.98	365.81	3,364,083	-0.95(-0.26%)
Feb 16, 2023	367.22	370.91	366.67	366.76	3,138,970	-5.17(-1.39%)
Feb 15, 2023	368.68	371.98	367.88	371.94	2,885,187	+1.24(+0.34%)
Feb 14, 2023	369.47	372.85	367.02	370.69	4,811,527	-0.14(-0.04%)
Feb 13, 2023	367.21	370.92	366.77	370.83	3,029,837	+4.23(+1.15%)
Feb 10, 2023	364.62	366.96	363.84	366.60	3,331,611	+0.89(+0.24%)
Feb 09, 2023	372.41	372.44	364.57	365.71	3,393,691	-3.16(-0.86%)
Feb 08, 2023	371.16	372.37	368.27	368.87	2,986,021	-4.09(-1.10%)
Feb 07, 2023	367.35	374.15	366.21	372.95	5,179,112	+4.75(+1.29%)
Feb 06, 2023	368.12	369.44	366.60	368.20	2,939,533	-2.14(-0.58%)
Feb 03, 2023	369.74	374.59	369.31	370.34	6,621,445	-4.00(-1.07%)
Feb 02, 2023	372.69	375.78	370.88	374.34	5,397,804	+5.29(+1.43%)
Feb 01, 2023	364.07	371.62	361.45	369.05	5,044,770	+4.00(+1.10%)
Jan 31, 2023	360.33	365.15	360.06	365.05	4,262,982	+5.11(+1.42%)
Jan 30, 2023	361.84	363.93	359.60	359.94	3,346,985	-4.56(-1.25%)
Jan 27, 2023	362.56	366.66	362.43	364.50	5,677,083	+1.04(+0.29%)
Jan 26, 2023	362.14	363.70	359.35	363.46	3,537,014	+3.84(+1.07%)
Jan 25, 2023	355.61	359.89	353.54	359.62	3,126,126	+0.13(+0.04%)
Jan 24, 2023	358.34	360.33	357.21	359.49	2,757,569	-0.38(-0.11%)
Jan 23, 2023	356.32	361.69	355.48	359.87	3,316,175	+4.33(+1.22%)
Jan 20, 2023	350.40	355.74	348.87	355.54	3,340,137	+6.42(+1.84%)
Jan 19, 2023	349.73	351.28	347.86	349.12	3,669,910	-2.53(-0.72%)
Jan 18, 2023	358.44	359.40	351.50	351.65	4,018,417	-5.81(-1.62%)
Jan 17, 2023	357.97	359.46	356.68	357.46	5,050,395	-0.55(-0.15%)
Jan 13, 2023	353.56	358.49	353.35	358.00	3,084,755	+1.39(+0.39%)
Jan 12, 2023	356.29	357.93	352.50	356.62	4,849,834	+1.33(+0.37%)
Jan 11, 2023	352.31	355.35	351.58	355.29	5,828,899	+4.48(+1.28%)
Jan 10, 2023	347.85	350.89	346.99	350.81	3,573,535	+2.48(+0.71%)
Jan 09, 2023	350.67	353.61	348.22	348.33	3,852,818	-0.25(-0.07%)
Jan 06, 2023	343.69	349.64	340.91	348.58	3,544,410	+7.75(+2.27%)
Jan 05, 2023	342.85	342.92	340.24	340.83	3,284,147	-3.76(-1.09%)
Jan 04, 2023	344.19	346.60	341.36	344.59	3,188,802	+2.46(+0.72%)
Jan 03, 2023	345.25	347.07	339.39	342.13	5,056,932	-1.32(-0.38%)
Dec 30, 2022	341.93	343.60	339.95	343.45	5,457,255	-0.95(-0.28%)
Dec 29, 2022	341.07	345.19	340.64	344.40	4,173,714	+6.00(+1.77%)
Dec 28, 2022	342.55	344.29	338.13	338.39	4,565,224	-4.20(-1.23%)
Dec 27, 2022	343.86	344.13	341.01	342.60	4,399,163	-1.37(-0.40%)
Dec 23, 2022	341.09	344.04	339.55	343.97	4,677,051	+1.92(+0.56%)
Dec 22, 2022	344.07	344.34	336.61	342.05	6,606,793	-4.88(-1.41%)
Dec 21, 2022	344.29	347.96	343.80	346.93	3,917,358	+5.11(+1.50%)
Dec 20, 2022	340.62	343.28	339.41	341.82	5,176,705	+0.52(+0.15%)
Dec 19, 2022	344.53	344.73	339.78	341.30	5,816,450	-2.97(-0.86%)
Dec 16, 2022	346.00	347.15	342.25	344.26	4,659,509	-4.15(-1.19%)
Dec 15, 2022	352.64	353.39	346.79	348.42	5,261,597	-8.78(-2.46%)
Dec 14, 2022	359.09	362.69	354.37	357.20	4,831,495	-2.17(-0.60%)
Dec 13, 2022	366.88	366.96	356.85	359.37	6,273,123	+2.64(+0.74%)
Dec 12, 2022	352.45	356.74	351.77	356.74	3,025,619	+5.02(+1.43%)
Dec 09, 2022	353.16	355.53	351.54	351.72	4,390,442	-2.59(-0.73%)
Dec 08, 2022	353.28	355.25	351.79	354.30	3,701,616	+2.77(+0.79%)
Dec 07, 2022	351.26	353.75	350.54	351.53	3,429,889	-0.68(-0.19%)
Dec 06, 2022	357.13	357.64	350.17	352.21	4,016,737	-5.17(-1.45%)
Dec 05, 2022	361.21	362.10	356.06	357.38	3,808,372	-6.48(-1.78%)
Dec 02, 2022	359.63	364.71	359.63	363.86	3,696,695	-0.52(-0.14%)
Dec 01, 2022	365.68	366.78	361.96	364.38	4,733,705	+0.05(+0.01%)
Nov 30, 2022	353.59	364.43	351.84	364.33	4,875,540	+10.88(+3.08%)
Nov 29, 2022	354.06	355.28	351.68	353.46	2,575,877	-0.62(-0.18%)
Nov 28, 2022	356.91	358.39	353.30	354.08	3,652,793	-5.69(-1.58%)
Nov 25, 2022	359.37	360.30	359.05	359.77	1,586,705	-0.04(-0.01%)
Nov 23, 2022	357.25	360.32	357.07	359.81	2,663,088	+2.24(+0.63%)
Nov 22, 2022	354.62	357.71	353.36	357.57	2,377,270	+4.70(+1.33%)
Nov 21, 2022	352.93	353.88	351.08	352.87	2,459,680	-1.25(-0.35%)
Nov 18, 2022	355.55	355.68	351.43	354.12	2,646,164	+1.56(+0.44%)
Nov 17, 2022	349.07	353.15	348.84	352.56	3,460,515	-1.02(-0.29%)
Nov 16, 2022	354.81	355.61	353.01	353.58	2,836,720	-2.70(-0.76%)
Nov 15, 2022	358.65	359.71	352.76	356.29	4,721,038	+2.92(+0.83%)
Nov 14, 2022	354.68	357.82	353.05	353.37	5,415,390	-2.86(-0.80%)
Nov 11, 2022	353.83	357.07	351.93	356.23	5,013,376	+3.38(+0.96%)
Nov 10, 2022	346.85	353.17	344.80	352.85	4,724,992	+18.31(+5.47%)
Nov 09, 2022	339.61	340.72	334.05	334.55	3,665,071	-6.97(-2.04%)
Nov 08, 2022	340.71	344.27	337.67	341.52	3,322,151	+1.85(+0.54%)
Nov 07, 2022	337.65	340.23	335.74	339.67	3,400,727	+3.23(+0.96%)
Nov 04, 2022	337.02	338.58	330.78	336.44	3,757,365	+4.86(+1.46%)
Nov 03, 2022	332.08	334.49	329.71	331.59	4,660,342	-3.57(-1.07%)
Nov 02, 2022	343.21		335.07	335.16	5,158,750	-8.77(-2.55%)
Nov 01, 2022	348.81	349.04	342.74	343.93	8,236,292	-1.39(-0.40%)
Oct 31, 2022	345.53	347.24	344.45	345.32	6,609,060	-2.36(-0.68%)
Oct 28, 2022	339.57	348.27	339.49	347.69	4,510,434	+7.93(+2.33%)
Oct 27, 2022	342.50	344.20	339.14	339.76	4,258,151	-1.83(-0.54%)
Oct 26, 2022	341.19	346.51	340.94	341.59	4,399,762	-2.57(-0.75%)
Oct 25, 2022	338.61	344.43	338.59	344.16	5,344,600	+5.51(+1.63%)
Oct 24, 2022	336.08	339.76	333.57	338.65	5,796,042	+4.08(+1.22%)
Oct 21, 2022	326.40	335.05	325.07	334.57	4,484,183	+7.85(+2.40%)
Oct 20, 2022	329.00	333.13	325.96	326.72	3,551,083	-2.70(-0.82%)
Oct 19, 2022	329.85	332.40	326.81	329.43	4,522,790	-2.30(-0.69%)
Oct 18, 2022	335.33	335.64	328.61	331.72	5,015,241	+3.86(+1.18%)
Oct 17, 2022	325.50	328.93	325.39	327.86	3,991,514	+8.12(+2.54%)
Oct 14, 2022	329.44	330.96	319.13	319.74	5,020,234	-7.36(-2.25%)
Oct 13, 2022	312.14	328.52	311.20	327.10	6,572,835	+8.35(+2.62%)
Oct 12, 2022	320.22	321.62	318.56	318.75	3,324,091	-0.99(-0.31%)
Oct 11, 2022	320.27	324.51	317.99	319.75	5,104,479	-2.12(-0.66%)
Oct 10, 2022	325.40	325.59	319.75	321.87	4,042,250	-2.42(-0.75%)
Oct 07, 2022	329.88	330.14	322.66	324.29	5,312,228	-9.37(-2.81%)
Oct 06, 2022	335.82	338.54	333.20	333.66	3,983,830	-3.55(-1.05%)
Oct 05, 2022	333.81	339.19	331.62	337.21	4,881,434	-0.58(-0.17%)
Oct 04, 2022	332.86	337.91	332.85	337.79	5,248,728	+9.95(+3.04%)

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.

S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Sections

Services