Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.70 -0.06 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 150.22 151.32 149.45 151.21 4,791,636 +2.85(+1.92%)
Sep 29, 2015 148.59 149.67 147.47 148.36 3,741,081 +0.08(+0.05%)
Sep 28, 2015 151.34 151.35 148.03 148.28 4,337,729 -3.83(-2.52%)
Sep 25, 2015 153.59 153.79 151.31 152.11 3,993,055 -0.10(-0.07%)
Sep 24, 2015 151.50 152.59 150.33 152.22 2,976,727 -0.47(-0.31%)
Sep 23, 2015 153.17 153.57 152.19 152.69 1,940,890 -0.28(-0.18%)
Sep 22, 2015 153.01 153.39 151.92 152.96 2,869,621 -2.02(-1.31%)
Sep 21, 2015 155.03 155.93 153.99 154.99 1,705,389 +0.79(+0.52%)
Sep 18, 2015 154.43 155.83 153.82 154.19 3,744,352 -2.53(-1.62%)
Sep 17, 2015 156.99 159.21 156.43 156.73 3,628,736 -0.41(-0.26%)
Sep 16, 2015 156.08 157.26 155.72 157.14 2,451,940 +1.36(+0.87%)
Sep 15, 2015 154.27 156.15 153.88 155.78 1,917,655 +2.00(+1.30%)
Sep 14, 2015 154.58 154.58 153.38 153.77 1,057,614 -0.58(-0.38%)
Sep 11, 2015 153.30 154.44 152.65 154.35 2,552,507 +0.64(+0.42%)
Sep 10, 2015 152.58 154.75 152.43 153.71 2,072,925 +0.86(+0.56%)
Sep 09, 2015 156.48 156.52 152.51 152.86 2,483,096 -2.09(-1.35%)
Sep 08, 2015 153.80 155.06 153.16 154.95 2,626,544 +3.87(+2.56%)
Sep 04, 2015 151.41 151.08 151.08 151.08 2,707,576 -2.38(-1.55%)
Sep 03, 2015 154.05 155.40 152.98 153.46 2,827,286 +0.13(+0.08%)
Sep 02, 2015 152.78 153.34 151.00 153.33 2,831,768 +3.03(+2.02%)
Sep 01, 2015 151.61 152.80 149.66 150.30 9,966,937 -4.73(-3.05%)
Aug 31, 2015 155.52 156.25 154.59 155.03 2,245,066 -1.38(-0.88%)
Aug 28, 2015 155.77 156.81 155.31 156.41 3,440,359 +0.00(+0.00%)
Aug 27, 2015 154.77 156.48 153.18 156.41 8,374,260 +3.73(+2.44%)
Aug 26, 2015 150.85 152.81 147.81 152.68 8,276,900 +5.83(+3.97%)
Aug 25, 2015 153.36 153.91 146.69 146.85 9,498,346 -1.81(-1.21%)
Aug 24, 2015 147.23 153.69 143.88 148.65 14,398,189 -6.32(-4.08%)
Aug 21, 2015 158.43 159.24 154.97 154.97 7,179,783 -5.08(-3.17%)
Aug 20, 2015 162.09 162.58 160.03 160.05 4,901,439 -3.43(-2.10%)
Aug 19, 2015 164.16 164.82 162.74 163.48 2,069,999 -1.30(-0.79%)
Aug 18, 2015 165.07 165.35 164.59 164.78 1,196,027 -0.50(-0.31%)
Aug 17, 2015 163.86 165.29 163.38 165.29 2,250,377 +0.92(+0.56%)
Aug 14, 2015 163.60 164.42 163.48 164.37 867,343 +0.63(+0.39%)
Aug 13, 2015 163.86 164.46 163.30 163.74 1,350,391 -0.18(-0.11%)
Aug 12, 2015 162.54 164.15 161.19 163.92 4,390,986 +0.15(+0.09%)
Aug 11, 2015 164.04 164.39 163.07 163.77 5,836,805 -1.52(-0.92%)
Aug 10, 2015 164.27 165.34 164.27 165.29 1,573,272 +2.07(+1.27%)
Aug 07, 2015 163.39 163.48 162.38 163.22 2,165,932 -0.43(-0.26%)
Aug 06, 2015 165.01 165.15 162.97 163.64 1,543,485 -1.26(-0.76%)
Aug 05, 2015 165.24 165.85 164.62 164.90 1,600,284 +0.57(+0.35%)
Aug 04, 2015 164.65 165.00 163.89 164.33 1,871,094 -0.33(-0.20%)
Aug 03, 2015 165.21 165.22 163.78 164.65 3,598,877 -0.51(-0.31%)
Jul 31, 2015 166.00 166.00 164.96 165.17 1,679,010 -0.28(-0.17%)
Jul 30, 2015 165.01 165.62 164.37 165.45 1,079,913 +0.03(+0.02%)
Jul 29, 2015 164.41 165.64 164.28 165.42 2,886,955 +1.16(+0.71%)
Jul 28, 2015 163.15 164.44 162.32 164.26 1,087,971 +1.97(+1.21%)
Jul 27, 2015 162.45 162.91 161.91 162.29 2,039,085 -0.93(-0.57%)
Jul 24, 2015 165.09 165.12 162.95 163.22 1,856,452 -1.72(-1.04%)
Jul 23, 2015 166.06 166.09 164.64 164.94 1,050,542 -0.95(-0.57%)
Jul 22, 2015 165.53 166.20 165.53 165.88 1,394,587 -0.33(-0.20%)
Jul 21, 2015 166.77 166.96 165.94 166.21 902,309 -0.66(-0.39%)
Jul 20, 2015 167.00 167.31 166.58 166.87 1,289,087 +0.08(+0.05%)
Jul 17, 2015 166.65 166.85 166.27 166.79 1,018,779 +0.20(+0.12%)
Jul 16, 2015 166.33 166.64 166.11 166.60 1,109,216 +1.27(+0.77%)
Jul 15, 2015 165.46 165.83 164.88 165.33 1,372,372 -0.07(-0.04%)
Jul 14, 2015 164.67 165.66 164.59 165.40 1,318,817 +0.73(+0.44%)
Jul 13, 2015 164.00 164.76 163.99 164.67 1,198,714 +1.82(+1.12%)
Jul 10, 2015 162.79 163.25 162.09 162.85 1,925,963 +2.05(+1.27%)
Jul 09, 2015 162.56 162.75 160.78 160.80 2,599,170 +0.29(+0.18%)
Jul 08, 2015 162.09 162.29 160.34 160.51 2,189,267 -2.77(-1.70%)
Jul 07, 2015 162.52 163.41 160.24 163.28 4,097,472 +1.00(+0.62%)
Jul 06, 2015 161.54 162.98 161.34 162.28 2,033,965 -0.47(-0.29%)
Jul 02, 2015 163.37 162.75 162.75 162.75 3,606,402 -0.12(-0.07%)
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.