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 (%)
Aug 31, 2021 396.87 397.21 395.84 396.28 6,348,905 -0.68(-0.17%)
Aug 30, 2021 395.91 397.73 395.65 396.96 2,942,429 +1.81(+0.46%)
Aug 27, 2021 392.50 395.60 392.44 395.15 4,066,085 +3.48(+0.89%)
Aug 26, 2021 393.76 394.00 391.65 391.67 4,927,211 -2.30(-0.58%)
Aug 25, 2021 393.43 394.53 393.06 393.97 3,414,651 +0.73(+0.18%)
Aug 24, 2021 393.28 393.72 392.75 393.25 3,148,340 +0.62(+0.16%)
Aug 23, 2021 390.75 393.45 390.73 392.63 3,411,956 +3.45(+0.89%)
Aug 20, 2021 386.38 389.48 385.98 389.18 3,418,121 +3.06(+0.79%)
Aug 19, 2021 382.96 387.21 382.80 386.12 5,760,891 +0.54(+0.14%)
Aug 18, 2021 388.81 390.27 385.30 385.58 5,104,126 -4.19(-1.08%)
Aug 17, 2021 389.94 390.56 386.99 389.77 5,429,624 -2.59(-0.66%)
Aug 16, 2021 390.23 392.43 388.74 392.36 3,545,173 +0.94(+0.24%)
Aug 13, 2021 391.12 391.43 390.68 391.43 2,360,511 +0.77(+0.20%)
Aug 12, 2021 389.38 390.82 388.57 390.65 2,430,255 +1.14(+0.29%)
Aug 11, 2021 389.55 389.62 388.51 389.51 3,722,385 +0.94(+0.24%)
Aug 10, 2021 388.51 389.24 387.86 388.58 2,514,108 +0.49(+0.13%)
Aug 09, 2021 388.36 388.64 387.35 388.09 2,069,271 -0.37(-0.10%)
Aug 06, 2021 388.06 388.77 387.81 388.46 2,604,796 +0.67(+0.17%)
Aug 05, 2021 386.40 387.82 386.10 387.80 3,216,770 +2.41(+0.62%)
Aug 04, 2021 386.03 386.56 385.10 385.39 4,058,122 -1.85(-0.48%)
Aug 03, 2021 384.86 387.32 382.79 387.24 4,324,937 +3.10(+0.81%)
Aug 02, 2021 386.48 387.03 383.77 384.14 6,089,076 -0.78(-0.20%)
Jul 30, 2021 384.39 386.24 384.27 384.92 5,450,951 -1.89(-0.49%)
Jul 29, 2021 386.08 387.77 386.07 386.81 2,378,091 +1.66(+0.43%)
Jul 28, 2021 385.90 386.46 383.92 385.15 3,940,992 -0.21(-0.05%)
Jul 27, 2021 386.16 386.16 382.68 385.36 3,792,121 -1.72(-0.44%)
Jul 26, 2021 385.66 387.09 385.58 387.08 2,483,367 +0.98(+0.25%)
Jul 23, 2021 383.99 386.45 383.42 386.10 3,301,211 +3.82(+1.00%)
Jul 22, 2021 381.64 382.45 380.67 382.28 2,695,990 +0.81(+0.21%)
Jul 21, 2021 379.51 381.55 379.31 381.47 3,133,153 +3.18(+0.84%)
Jul 20, 2021 373.66 379.53 372.38 378.29 4,231,769 +5.27(+1.41%)
Jul 19, 2021 374.07 374.52 370.39 373.02 12,912,901 -5.66(-1.50%)
Jul 16, 2021 382.72 382.75 378.23 378.68 4,730,536 -2.97(-0.78%)
Jul 15, 2021 381.67 382.28 379.82 381.65 4,692,128 -1.23(-0.32%)
Jul 14, 2021 383.88 384.37 381.74 382.88 3,488,755 +0.53(+0.14%)
Jul 13, 2021 382.95 384.30 382.09 382.35 4,515,078 -1.30(-0.34%)
Jul 12, 2021 382.20 383.85 381.79 383.65 3,066,873 +1.39(+0.36%)
Jul 09, 2021 379.65 382.54 379.45 382.27 3,489,962 +3.99(+1.06%)
Jul 08, 2021 376.38 378.94 375.25 378.28 6,090,551 -3.04(-0.80%)
Jul 07, 2021 380.64 381.59 378.75 381.31 4,971,063 +1.31(+0.34%)
Jul 06, 2021 380.74 380.95 377.43 380.00 4,531,695 -0.72(-0.19%)
Jul 02, 2021 378.91 381.01 378.60 380.72 4,569,763 +2.87(+0.76%)
Jul 01, 2021 376.47 377.95 376.38 377.85 3,598,705 +2.12(+0.56%)
Jun 30, 2021 374.96 376.31 374.96 375.73 4,128,463 +0.34(+0.09%)
Jun 29, 2021 375.57 376.13 374.91 375.38 3,062,006 +0.17(+0.04%)
Jun 28, 2021 374.94 375.34 373.80 375.22 2,540,496 +0.78(+0.21%)
Jun 25, 2021 373.87 374.84 373.52 374.44 3,008,814 +1.38(+0.37%)
Jun 24, 2021 372.91 373.50 372.70 373.06 3,142,104 +2.12(+0.57%)
Jun 23, 2021 371.44 372.19 370.82 370.94 2,524,620 -0.40(-0.11%)
Jun 22, 2021 369.43 372.14 368.70 371.34 2,841,658 +1.96(+0.53%)
Jun 21, 2021 365.88 369.57 365.07 369.38 4,612,747 +5.10(+1.40%)
Jun 18, 2021 366.15 366.67 363.99 364.28 5,476,419 -4.90(-1.33%)
Jun 17, 2021 368.84 370.07 366.83 369.18 4,270,061 -0.13(-0.04%)
Jun 16, 2021 371.51 371.66 367.32 369.31 4,406,510 -2.04(-0.55%)
Jun 15, 2021 372.20 372.25 370.55 371.35 2,526,748 -0.78(-0.21%)
Jun 14, 2021 371.31 372.13 370.16 372.13 2,366,240 +0.93(+0.25%)
Jun 11, 2021 371.11 371.30 369.90 371.19 2,355,607 +0.65(+0.17%)
Jun 10, 2021 370.02 371.45 368.81 370.55 2,741,865 +1.70(+0.46%)
Jun 09, 2021 370.23 370.28 368.64 368.84 3,117,740 -0.58(-0.16%)
Jun 08, 2021 370.16 370.23 367.72 369.42 2,505,422 +0.06(+0.02%)
Jun 07, 2021 369.70 369.86 368.49 369.37 2,625,801 -0.31(-0.08%)
Jun 04, 2021 368.07 369.97 368.02 369.68 2,761,932 +3.32(+0.91%)
Jun 03, 2021 365.56 367.41 364.16 366.36 3,561,216 -1.40(-0.38%)
Jun 02, 2021 367.73 368.48 366.80 367.76 3,371,376 +0.62(+0.17%)
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.