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 )

523.88 -1.03 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2020 250.78 251.25 248.12 249.87 7,891,304 -2.20(-0.87%)
Apr 29, 2020 250.69 253.52 249.69 252.07 7,234,645 +6.33(+2.58%)
Apr 28, 2020 250.22 250.51 245.38 245.73 6,249,358 -1.14(-0.46%)
Apr 27, 2020 245.11 247.82 244.69 246.87 4,159,368 +3.52(+1.45%)
Apr 24, 2020 241.35 243.88 239.43 243.36 5,099,082 +3.48(+1.45%)
Apr 23, 2020 241.12 244.07 239.67 239.88 8,186,181 -0.05(-0.02%)
Apr 22, 2020 239.32 241.57 238.06 239.92 6,020,424 +5.16(+2.20%)
Apr 21, 2020 237.85 239.01 233.87 234.76 6,975,106 -7.40(-3.06%)
Apr 20, 2020 242.90 246.12 241.90 242.16 6,937,514 -4.44(-1.80%)
Apr 17, 2020 245.39 246.97 242.76 246.60 7,203,451 +6.62(+2.76%)
Apr 16, 2020 239.96 240.70 237.05 239.98 6,515,115 +1.21(+0.51%)
Apr 15, 2020 238.62 240.32 236.78 238.77 5,223,437 -5.31(-2.18%)
Apr 14, 2020 241.58 244.75 240.62 244.09 7,084,557 +7.23(+3.05%)
Apr 13, 2020 238.21 238.50 233.29 236.85 8,193,863 -2.32(-0.97%)
Apr 09, 2020 238.66 241.72 236.81 239.18 9,420,276 +3.50(+1.48%)
Apr 08, 2020 230.35 236.72 228.30 235.68 7,422,256 +7.74(+3.39%)
Apr 07, 2020 235.67 236.49 227.75 227.94 13,820,845 +0.12(+0.05%)
Apr 06, 2020 221.67 229.47 220.71 227.82 8,125,168 +14.51(+6.80%)
Apr 03, 2020 215.56 217.70 210.80 213.31 5,868,738 -3.20(-1.48%)
Apr 02, 2020 210.79 217.20 210.22 216.51 6,983,499 +4.95(+2.34%)
Apr 01, 2020 213.22 216.14 209.67 211.56 14,650,606 -9.98(-4.51%)
Mar 31, 2020 224.00 226.33 220.25 221.54 11,082,179 -3.34(-1.49%)
Mar 30, 2020 219.76 225.54 217.94 224.88 9,318,558 +7.04(+3.23%)
Mar 27, 2020 217.69 224.18 215.78 217.84 11,940,902 -6.90(-3.07%)
Mar 26, 2020 214.09 225.86 214.09 224.74 13,247,068 +12.74(+6.01%)
Mar 25, 2020 210.48 220.31 206.10 212.00 12,678,304 +2.69(+1.28%)
Mar 24, 2020 202.43 209.83 200.97 209.31 14,050,574 +18.22(+9.54%)
Mar 23, 2020 196.10 197.18 187.61 191.09 15,084,394 -6.05(-3.07%)
Mar 20, 2020 208.43 210.07 196.50 197.14 12,328,615 -8.98(-4.36%)
Mar 19, 2020 204.34 211.42 198.43 206.12 13,290,802 +0.18(+0.09%)
Mar 18, 2020 202.14 210.24 194.87 205.95 21,538,638 -11.91(-5.47%)
Mar 17, 2020 209.31 218.86 202.62 217.85 16,143,108 +13.39(+6.55%)
Mar 16, 2020 208.47 219.62 204.07 204.47 18,456,108 -27.20(-11.74%)
Mar 13, 2020 225.13 231.79 213.38 231.66 20,880,784 +19.80(+9.34%)
Mar 12, 2020 219.78 227.96 211.24 211.87 26,354,350 -22.69(-9.67%)
Mar 11, 2020 240.10 241.09 231.64 234.55 12,296,970 -12.24(-4.96%)
Mar 10, 2020 243.67 246.79 233.87 246.79 11,615,083 +12.05(+5.13%)
Mar 09, 2020 236.29 243.01 233.85 234.74 17,610,328 -19.63(-7.72%)
Mar 06, 2020 250.77 255.55 248.23 254.37 7,162,518 -4.34(-1.68%)
Mar 05, 2020 260.99 263.89 256.62 258.71 6,646,595 -8.97(-3.35%)
Mar 04, 2020 261.86 267.83 259.50 267.68 5,633,067 +10.65(+4.14%)
Mar 03, 2020 264.75 268.46 254.53 257.02 10,489,808 -7.29(-2.76%)
Mar 02, 2020 255.12 264.47 251.86 264.31 13,311,320 +11.29(+4.46%)
Feb 28, 2020 247.04 254.12 244.18 253.02 25,049,642 -1.54(-0.60%)
Feb 27, 2020 261.24 264.88 254.53 254.56 15,972,414 -11.81(-4.43%)
Feb 26, 2020 268.73 272.14 265.81 266.36 10,992,782 -1.18(-0.44%)
Feb 25, 2020 277.22 277.69 266.63 267.55 9,065,228 -8.29(-3.00%)
Feb 24, 2020 276.50 278.76 274.84 275.83 7,601,389 -9.54(-3.34%)
Feb 21, 2020 287.06 287.32 284.57 285.38 2,876,670 -2.99(-1.04%)
Feb 20, 2020 288.97 289.75 285.54 288.37 4,952,538 -1.14(-0.39%)
Feb 19, 2020 289.04 290.12 288.76 289.50 2,411,552 +1.39(+0.48%)
Feb 18, 2020 287.94 288.48 286.81 288.11 3,222,292 -0.79(-0.27%)
Feb 14, 2020 288.75 288.95 287.71 288.90 1,758,329 +0.48(+0.17%)
Feb 13, 2020 287.34 289.31 287.12 288.42 2,189,427 -0.28(-0.10%)
Feb 12, 2020 288.24 288.90 287.87 288.70 2,226,858 +1.84(+0.64%)
Feb 11, 2020 287.65 288.36 286.42 286.86 2,616,137 +0.52(+0.18%)
Feb 10, 2020 283.42 286.37 283.38 286.33 2,404,298 +2.04(+0.72%)
Feb 07, 2020 284.76 285.47 283.75 284.30 2,415,608 -1.45(-0.51%)
Feb 06, 2020 285.67 285.93 284.74 285.75 2,058,375 +0.97(+0.34%)
Feb 05, 2020 284.36 284.99 282.94 284.78 3,271,305 +3.18(+1.13%)
Feb 04, 2020 280.73 282.34 280.41 281.60 2,458,584 +4.27(+1.54%)
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.