Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

500.13 -1.94 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 225.03 227.47 224.86 227.00 5,798,680 +1.88(+0.83%)
Jan 30, 2019 223.01 225.87 222.30 225.12 6,585,114 +3.50(+1.58%)
Jan 29, 2019 222.00 222.52 220.83 221.61 2,656,787 -0.28(-0.12%)
Jan 28, 2019 221.58 221.94 220.24 221.89 2,626,822 -1.73(-0.77%)
Jan 25, 2019 223.43 224.34 223.02 223.62 4,017,854 +1.88(+0.85%)
Jan 24, 2019 221.40 222.25 220.50 221.73 2,391,217 +0.22(+0.10%)
Jan 23, 2019 222.12 222.72 219.28 221.51 3,360,662 +0.33(+0.15%)
Jan 22, 2019 222.77 222.94 219.64 221.18 6,321,248 -2.98(-1.33%)
Jan 18, 2019 222.92 224.58 222.19 224.17 5,400,842 +2.97(+1.34%)
Jan 17, 2019 218.75 222.00 218.70 221.19 3,340,950 +1.64(+0.75%)
Jan 16, 2019 219.41 220.36 219.22 219.55 4,442,371 +0.49(+0.22%)
Jan 15, 2019 216.89 219.29 216.89 219.07 5,575,535 +2.54(+1.17%)
Jan 14, 2019 216.09 217.28 215.72 216.53 2,898,130 -1.20(-0.55%)
Jan 11, 2019 216.78 217.83 216.22 217.73 2,787,172 -0.10(-0.05%)
Jan 10, 2019 215.68 217.99 214.95 217.83 3,064,836 +0.91(+0.42%)
Jan 09, 2019 216.65 217.78 215.51 216.93 4,986,771 +1.00(+0.46%)
Jan 08, 2019 216.05 216.42 213.65 215.93 3,873,211 +2.08(+0.97%)
Jan 07, 2019 212.61 215.30 211.72 213.85 4,048,670 +1.59(+0.75%)
Jan 04, 2019 208.26 212.91 207.90 212.26 5,572,159 +6.78(+3.30%)
Jan 03, 2019 208.77 209.06 204.99 205.48 3,637,866 -5.03(-2.39%)
Jan 02, 2019 207.01 211.29 206.87 210.50 5,342,474 +0.17(+0.08%)
Dec 31, 2018 209.88 210.48 208.18 210.34 7,302,697 +1.88(+0.90%)
Dec 28, 2018 209.89 211.49 207.33 208.46 8,124,754 -0.26(-0.13%)
Dec 27, 2018 204.07 208.79 200.99 208.73 10,451,942 +1.92(+0.93%)
Dec 26, 2018 198.50 206.94 196.63 206.80 12,659,392 +9.96(+5.06%)
Dec 24, 2018 201.12 202.09 196.85 196.85 9,279,830 -5.57(-2.75%)
Dec 21, 2018 207.53 210.02 201.88 202.42 12,905,011 -4.11(-1.99%)
Dec 20, 2018 209.00 210.42 204.60 206.53 13,263,953 -3.45(-1.64%)
Dec 19, 2018 213.45 216.92 208.48 209.98 8,969,029 -3.41(-1.60%)
Dec 18, 2018 215.09 215.71 211.87 213.38 5,123,856 -0.08(-0.04%)
Dec 17, 2018 216.97 218.03 212.05 213.47 6,692,640 -4.45(-2.04%)
Dec 14, 2018 219.98 220.88 217.36 217.92 5,589,694 -4.10(-1.85%)
Dec 13, 2018 222.91 223.72 220.94 222.01 2,866,957 -0.07(-0.03%)
Dec 12, 2018 223.76 225.00 221.99 222.09 4,521,442 +1.22(+0.55%)
Dec 11, 2018 223.90 224.05 219.56 220.87 4,989,712 +0.06(+0.03%)
Dec 10, 2018 220.30 221.78 216.31 220.80 6,573,000 +0.26(+0.12%)
Dec 07, 2018 225.43 226.89 219.73 220.54 4,315,220 -5.24(-2.32%)
Dec 06, 2018 222.50 225.84 219.51 225.78 8,468,472 -0.57(-0.25%)
Dec 04, 2018 232.91 233.29 225.82 226.35 4,215,256 -7.25(-3.10%)
Dec 03, 2018 234.55 234.63 232.19 233.60 4,328,593 +2.85(+1.23%)
Nov 30, 2018 229.08 231.17 228.81 230.75 3,287,467 +1.52(+0.66%)
Nov 29, 2018 228.99 230.54 227.91 229.23 3,589,877 -0.47(-0.21%)
Nov 28, 2018 225.51 229.71 224.62 229.71 4,089,360 +5.24(+2.34%)
Nov 27, 2018 222.79 224.49 222.23 224.46 3,130,340 +0.70(+0.31%)
Nov 26, 2018 222.33 223.80 221.99 223.76 2,741,987 +3.45(+1.57%)
Nov 23, 2018 220.12 221.53 220.06 220.31 912,739 -1.43(-0.64%)
Nov 21, 2018 221.74 221.74 221.74 0 +0.74(+0.33%)
Nov 20, 2018 221.98 223.32 220.15 221.00 5,490,589 -4.14(-1.84%)
Nov 19, 2018 228.44 228.69 224.26 225.14 3,266,632 -3.80(-1.66%)
Nov 16, 2018 227.38 229.83 226.91 228.94 2,573,445 +0.58(+0.25%)
Nov 15, 2018 225.09 228.85 225.09 228.36 3,046,948 +2.34(+1.04%)
Nov 14, 2018 229.37 229.71 224.54 226.02 3,974,570 -1.56(-0.68%)
Nov 13, 2018 228.46 230.32 226.93 227.57 3,399,037 -0.38(-0.17%)
Nov 12, 2018 231.85 232.10 227.54 227.96 2,977,213 -4.49(-1.93%)
Nov 09, 2018 233.50 233.63 231.05 232.44 3,381,938 -2.17(-0.92%)
Nov 08, 2018 234.40 235.27 233.64 234.61 2,709,969 -0.40(-0.17%)
Nov 07, 2018 232.20 235.16 231.82 235.01 3,394,056 +4.86(+2.11%)
Nov 06, 2018 228.66 230.30 228.60 230.15 2,476,829 +1.45(+0.63%)
Nov 05, 2018 227.88 229.22 227.03 228.70 2,100,379 +1.29(+0.57%)
Nov 02, 2018 229.81 230.22 225.54 227.41 3,498,049 -1.42(-0.62%)
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.