Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard S&P 500 ETF (NY:VOO)

504.33 -6.47 (-1.27%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 31, 2025 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 (%)
Mar 28, 2025 519.76 520.46 510.16 510.80 5,832,150 -10.41(-2.00%)
Mar 27, 2025 521.29 524.68 519.23 521.21 5,528,427 -3.25(-0.62%)
Mar 26, 2025 530.56 531.41 523.10 524.46 4,425,642 -6.19(-1.17%)
Mar 25, 2025 530.59 531.60 529.11 530.65 6,255,354 +1.26(+0.24%)
Mar 24, 2025 526.48 530.39 525.88 529.39 22,331,368 +9.13(+1.75%)
Mar 21, 2025 515.79 520.95 514.65 520.26 5,059,377 +0.13(+0.02%)
Mar 20, 2025 517.96 524.62 517.32 520.13 6,028,196 -1.20(-0.23%)
Mar 19, 2025 517.54 524.96 516.42 521.33 5,370,441 +5.42(+1.05%)
Mar 18, 2025 519.32 519.52 514.07 515.91 6,006,579 -5.50(-1.05%)
Mar 17, 2025 517.45 523.84 517.08 521.41 6,265,640 +3.95(+0.76%)
Mar 14, 2025 511.28 518.42 510.84 517.46 7,412,381 +10.41(+2.05%)
Mar 13, 2025 513.51 514.06 505.42 507.05 21,638,478 -6.71(-1.31%)
Mar 12, 2025 516.89 517.74 509.10 513.76 8,584,018 +2.48(+0.49%)
Mar 11, 2025 514.33 517.53 507.53 511.28 11,357,150 -4.23(-0.82%)
Mar 10, 2025 521.90 523.70 510.83 515.51 11,156,614 -14.00(-2.64%)
Mar 07, 2025 524.90 530.88 520.13 529.51 7,308,935 +2.84(+0.54%)
Mar 06, 2025 529.19 533.43 524.22 526.67 7,206,551 -9.73(-1.81%)
Mar 05, 2025 530.25 537.79 526.93 536.40 6,203,721 +5.95(+1.12%)
Mar 04, 2025 533.06 538.28 526.16 530.45 10,453,464 -6.47(-1.21%)
Mar 03, 2025 548.20 549.29 533.25 536.92 7,259,553 -9.41(-1.72%)
Feb 28, 2025 538.42 546.89 535.58 546.33 7,328,174 +8.36(+1.55%)
Feb 27, 2025 548.83 549.88 537.60 537.97 5,497,348 -8.78(-1.61%)
Feb 26, 2025 548.01 551.35 544.25 546.75 4,169,753 +0.34(+0.06%)
Feb 25, 2025 549.18 549.77 542.17 546.41 5,481,533 -2.73(-0.50%)
Feb 24, 2025 553.61 554.51 548.51 549.14 4,754,748 -2.61(-0.47%)
Feb 21, 2025 561.10 561.20 551.26 551.75 6,355,833 -9.55(-1.70%)
Feb 20, 2025 562.39 562.48 558.22 561.30 4,442,316 -2.37(-0.42%)
Feb 19, 2025 561.02 563.92 560.53 563.67 3,853,150 +1.36(+0.24%)
Feb 18, 2025 561.80 562.31 559.49 562.31 3,836,229 +1.62(+0.29%)
Feb 14, 2025 560.90 561.86 560.07 560.69 3,380,670 +0.02(+0.00%)
Feb 13, 2025 555.87 560.88 554.70 560.67 3,381,232 +5.86(+1.06%)
Feb 12, 2025 551.00 555.91 550.39 554.81 3,570,928 -1.84(-0.33%)
Feb 11, 2025 554.10 557.12 553.99 556.65 2,746,627 +0.50(+0.09%)
Feb 10, 2025 555.44 556.78 554.24 556.15 3,509,419 +3.95(+0.72%)
Feb 07, 2025 558.10 559.20 551.79 552.20 11,310,290 -5.42(-0.97%)
Feb 06, 2025 557.29 557.65 554.19 557.62 3,602,315 +2.00(+0.36%)
Feb 05, 2025 552.34 555.73 550.41 555.62 3,403,156 +2.27(+0.41%)
Feb 04, 2025 549.70 553.83 549.23 553.35 4,176,648 +3.65(+0.66%)
Feb 03, 2025 544.99 551.96 542.98 549.70 7,807,828 -3.63(-0.66%)
Jan 31, 2025 558.62 560.89 552.71 553.33 6,243,493 -2.97(-0.53%)
Jan 30, 2025 555.37 557.78 552.38 556.30 4,291,141 +2.89(+0.52%)
Jan 29, 2025 555.17 555.50 550.97 553.41 4,167,883 -2.44(-0.44%)
Jan 28, 2025 552.30 556.65 549.22 555.85 4,153,281 +4.62(+0.84%)
Jan 27, 2025 546.93 551.39 546.83 551.23 7,600,901 -7.78(-1.39%)
Jan 24, 2025 560.76 561.66 558.02 559.01 3,612,250 -1.69(-0.30%)
Jan 23, 2025 557.04 560.70 556.80 560.70 6,212,333 +3.09(+0.55%)
Jan 22, 2025 557.19 558.93 556.73 557.61 4,768,482 +3.15(+0.57%)
Jan 21, 2025 552.32 554.46 550.50 554.46 5,283,352 +5.00(+0.91%)
Jan 17, 2025 548.92 551.12 547.68 549.46 7,189,328 +5.22(+0.96%)
Jan 16, 2025 546.35 546.51 543.39 544.24 3,627,781 -0.81(-0.15%)
Jan 15, 2025 542.84 546.13 541.76 545.05 5,293,689 +9.79(+1.83%)
Jan 14, 2025 537.32 537.91 531.82 535.26 8,809,108 +0.68(+0.13%)
Jan 13, 2025 529.40 534.91 529.02 534.58 5,594,586 +0.69(+0.13%)
Jan 10, 2025 538.71 538.75 532.00 533.89 7,935,522 -8.25(-1.52%)
Jan 08, 2025 541.32 543.00 538.08 542.14 4,317,300 +0.73(+0.13%)
Jan 07, 2025 549.32 549.60 539.56 541.41 5,377,868 -6.16(-1.12%)
Jan 06, 2025 548.28 551.43 545.82 547.57 5,974,423 +3.17(+0.58%)
Jan 03, 2025 540.19 544.88 539.20 544.40 6,420,253 +6.94(+1.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.