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 )

504.28 +1.34 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jan 31, 2019 225.83 228.28 225.66 227.80 5,778,154 +1.88(+0.83%)
Jan 30, 2019 223.81 226.67 223.09 225.92 6,561,804 +3.52(+1.58%)
Jan 29, 2019 222.79 223.31 221.61 222.40 2,647,382 -0.28(-0.12%)
Jan 28, 2019 222.36 222.73 221.02 222.68 2,617,524 -1.74(-0.77%)
Jan 25, 2019 224.22 225.14 223.81 224.41 4,003,632 +1.89(+0.85%)
Jan 24, 2019 222.19 223.03 221.28 222.52 2,382,753 +0.22(+0.10%)
Jan 23, 2019 222.91 223.51 220.06 222.30 3,348,766 +0.33(+0.15%)
Jan 22, 2019 223.56 223.73 220.42 221.97 6,298,873 -2.99(-1.33%)
Jan 18, 2019 223.71 225.38 222.98 224.96 5,381,725 +2.98(+1.34%)
Jan 17, 2019 219.53 222.79 219.48 221.98 3,329,124 +1.64(+0.75%)
Jan 16, 2019 220.19 221.14 220.00 220.33 4,426,646 +0.49(+0.22%)
Jan 15, 2019 217.66 220.07 217.66 219.85 5,555,799 +2.54(+1.17%)
Jan 14, 2019 216.86 218.05 216.49 217.30 2,887,871 -1.20(-0.55%)
Jan 11, 2019 217.55 218.61 216.99 218.51 2,777,306 -0.10(-0.05%)
Jan 10, 2019 216.45 218.76 215.71 218.61 3,053,987 +0.91(+0.42%)
Jan 09, 2019 217.42 218.55 216.27 217.70 4,969,119 +1.00(+0.46%)
Jan 08, 2019 216.82 217.19 214.41 216.70 3,859,501 +2.09(+0.97%)
Jan 07, 2019 213.36 216.06 212.47 214.61 4,034,339 +1.60(+0.75%)
Jan 04, 2019 209.00 213.66 208.64 213.01 5,552,435 +6.81(+3.30%)
Jan 03, 2019 209.51 209.81 205.72 206.21 3,624,989 -5.04(-2.39%)
Jan 02, 2019 207.75 212.04 207.60 211.25 5,323,563 +0.16(+0.08%)
Dec 31, 2018 210.62 211.23 208.92 211.08 7,276,847 +1.88(+0.90%)
Dec 28, 2018 210.63 212.24 208.06 209.20 8,095,994 -0.27(-0.13%)
Dec 27, 2018 204.79 209.53 201.71 209.47 10,414,945 +1.93(+0.93%)
Dec 26, 2018 199.21 207.68 197.32 207.54 12,614,580 +9.99(+5.06%)
Dec 24, 2018 201.84 202.81 197.54 197.54 9,246,982 -5.59(-2.75%)
Dec 21, 2018 208.26 210.76 202.60 203.14 12,859,331 -4.12(-1.99%)
Dec 20, 2018 209.74 211.17 205.32 207.26 13,217,002 -3.46(-1.64%)
Dec 19, 2018 214.21 217.69 209.22 210.73 8,937,281 -3.42(-1.60%)
Dec 18, 2018 215.85 216.48 212.62 214.14 5,105,719 -0.08(-0.04%)
Dec 17, 2018 217.74 218.81 212.80 214.22 6,668,950 -4.47(-2.04%)
Dec 14, 2018 220.76 221.66 218.13 218.69 5,569,908 -4.11(-1.85%)
Dec 13, 2018 223.70 224.52 221.72 222.80 2,856,809 -0.07(-0.03%)
Dec 12, 2018 224.56 225.80 222.77 222.87 4,505,438 +1.22(+0.55%)
Dec 11, 2018 224.69 224.85 220.34 221.65 4,972,050 +0.06(+0.03%)
Dec 10, 2018 221.08 222.56 217.08 221.59 6,549,733 +0.27(+0.12%)
Dec 07, 2018 226.23 227.70 220.51 221.32 4,299,945 -5.26(-2.32%)
Dec 06, 2018 223.29 226.65 220.29 226.58 8,438,496 -0.57(-0.25%)
Dec 04, 2018 233.74 234.12 226.62 227.16 4,200,336 -7.27(-3.10%)
Dec 03, 2018 235.38 235.46 233.01 234.43 4,313,271 +2.86(+1.23%)
Nov 30, 2018 229.89 231.99 229.63 231.57 3,275,830 +1.53(+0.66%)
Nov 29, 2018 229.80 231.36 228.72 230.05 3,577,170 -0.47(-0.21%)
Nov 28, 2018 226.31 230.52 225.42 230.52 4,074,885 +5.26(+2.34%)
Nov 27, 2018 223.58 225.29 223.02 225.26 3,119,260 +0.70(+0.31%)
Nov 26, 2018 223.12 224.59 222.77 224.56 2,732,281 +3.46(+1.57%)
Nov 23, 2018 220.90 222.32 220.84 221.09 909,509 -1.43(-0.64%)
Nov 21, 2018 222.53 222.53 222.53 0 +0.74(+0.33%)
Nov 20, 2018 222.76 224.12 220.93 221.79 5,471,154 -4.16(-1.84%)
Nov 19, 2018 229.25 229.50 225.06 225.94 3,255,069 -3.81(-1.66%)
Nov 16, 2018 228.18 230.65 227.72 229.75 2,564,336 +0.58(+0.26%)
Nov 15, 2018 225.89 229.66 225.89 229.17 3,036,163 +2.35(+1.04%)
Nov 14, 2018 230.18 230.53 225.34 226.82 3,960,502 -1.56(-0.68%)
Nov 13, 2018 229.27 231.14 227.74 228.38 3,387,005 -0.38(-0.17%)
Nov 12, 2018 232.68 232.92 228.35 228.77 2,966,675 -4.50(-1.93%)
Nov 09, 2018 234.33 234.46 231.87 233.27 3,369,967 -2.17(-0.92%)
Nov 08, 2018 235.24 236.10 234.47 235.44 2,700,377 -0.40(-0.17%)
Nov 07, 2018 233.02 235.99 232.64 235.85 3,382,042 +4.88(+2.11%)
Nov 06, 2018 229.47 231.12 229.42 230.97 2,468,062 +1.45(+0.63%)
Nov 05, 2018 228.69 230.03 227.84 229.52 2,092,944 +1.30(+0.57%)
Nov 02, 2018 230.62 231.04 226.34 228.22 3,485,666 -1.43(-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.