Stock Quote

S&P 500 ETF Vanguard (NY: VOO )

427.23 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 289.25 289.48 288.48 288.65 1,988,400 -1.11(-0.38%)
Nov 27, 2019 289.06 289.78 288.76 289.76 1,640,900 +1.36(+0.47%)
Nov 26, 2019 287.91 288.68 287.57 288.40 1,797,794 +0.58(+0.20%)
Nov 25, 2019 286.60 287.84 286.57 287.82 2,045,092 +2.17(+0.76%)
Nov 22, 2019 285.75 285.86 284.60 285.65 1,266,900 +0.63(+0.22%)
Nov 21, 2019 285.52 285.64 284.17 285.02 2,309,895 -0.44(-0.15%)
Nov 20, 2019 285.91 286.42 283.89 285.46 2,820,179 -1.01(-0.35%)
Nov 19, 2019 287.24 287.24 285.88 286.47 3,299,685 -0.14(-0.05%)
Nov 18, 2019 286.18 286.85 285.71 286.61 2,288,241 +0.18(+0.06%)
Nov 15, 2019 285.64 286.43 285.00 286.43 1,892,500 +2.12(+0.75%)
Nov 14, 2019 283.64 284.40 282.99 284.31 2,244,526 +0.38(+0.13%)
Nov 13, 2019 282.83 284.32 282.59 283.93 1,724,717 +0.12(+0.04%)
Nov 12, 2019 283.58 284.72 283.03 283.81 1,729,464 +0.56(+0.20%)
Nov 11, 2019 282.43 283.37 282.24 283.25 1,125,761 -0.55(-0.19%)
Nov 08, 2019 282.74 283.80 282.00 283.80 2,329,600 +0.69(+0.24%)
Nov 07, 2019 283.46 284.23 282.58 283.11 2,693,312 +1.00(+0.35%)
Nov 06, 2019 282.04 282.34 281.12 282.11 1,457,574 +0.15(+0.05%)
Nov 05, 2019 282.58 282.82 281.71 281.96 3,002,411 -0.36(-0.13%)
Nov 04, 2019 282.79 282.90 281.96 282.32 3,797,928 +1.12(+0.40%)
Nov 01, 2019 280.05 281.21 279.91 281.20 2,367,800 +2.65(+0.95%)
Oct 31, 2019 279.35 279.35 277.15 278.55 2,312,692 -0.90(-0.32%)
Oct 30, 2019 278.69 279.69 277.38 279.45 1,818,238 +0.98(+0.35%)
Oct 29, 2019 278.32 279.43 278.18 278.47 1,599,619 -0.18(-0.06%)
Oct 28, 2019 278.22 279.07 278.22 278.65 1,802,198 +1.61(+0.58%)
Oct 25, 2019 275.33 277.54 275.28 277.04 5,502,200 +1.15(+0.42%)
Oct 24, 2019 276.38 276.51 275.05 275.89 2,222,096 +0.45(+0.16%)
Oct 23, 2019 274.41 275.48 274.18 275.44 1,298,590 +0.81(+0.29%)
Oct 22, 2019 276.09 276.33 274.52 274.63 1,602,595 -0.97(-0.35%)
Oct 21, 2019 275.05 275.72 274.57 275.60 3,018,331 +1.91(+0.70%)
Oct 18, 2019 274.36 274.97 272.81 273.69 1,154,800 -1.13(-0.41%)
Oct 17, 2019 275.24 275.72 274.18 274.82 3,103,314 +0.74(+0.27%)
Oct 16, 2019 274.07 274.73 273.62 274.08 1,153,420 -0.43(-0.16%)
Oct 15, 2019 272.87 275.25 272.77 274.51 1,793,824 +2.63(+0.97%)
Oct 14, 2019 271.79 272.45 271.48 271.88 1,216,493 -0.25(-0.09%)
Oct 11, 2019 272.10 274.35 271.94 272.13 2,811,800 +2.81(+1.04%)
Oct 10, 2019 267.42 270.20 267.25 269.32 1,575,087 +1.82(+0.68%)
Oct 09, 2019 267.45 268.44 266.39 267.50 1,966,500 +2.47(+0.93%)
Oct 08, 2019 267.28 268.02 264.96 265.03 2,159,594 -4.18(-1.55%)
Oct 07, 2019 269.56 271.16 268.90 269.21 1,828,719 -1.16(-0.43%)
Oct 04, 2019 267.45 270.56 267.36 270.37 1,908,800 +3.70(+1.39%)
Oct 03, 2019 264.35 266.73 261.59 266.67 2,993,895 +2.10(+0.79%)
Oct 02, 2019 267.73 267.73 263.25 264.57 4,466,771 -4.75(-1.76%)
Oct 01, 2019 273.44 274.08 269.09 269.32 3,728,644 -3.28(-1.20%)
Sep 30, 2019 271.82 273.27 271.79 272.60 2,736,186 +1.34(+0.49%)
Sep 27, 2019 273.56 273.59 269.72 271.26 2,838,400 -1.53(-0.56%)
Sep 26, 2019 273.34 273.55 271.35 272.79 2,355,406 -1.84(-0.67%)
Sep 25, 2019 273.08 275.08 271.60 274.63 2,650,219 +1.67(+0.61%)
Sep 24, 2019 276.31 276.67 272.06 272.96 5,128,098 -2.28(-0.83%)
Sep 23, 2019 274.59 275.90 274.33 275.24 1,294,799 +0.19(+0.07%)
Sep 20, 2019 277.18 277.41 274.50 275.05 2,063,000 -1.48(-0.54%)
Sep 19, 2019 277.00 277.98 276.23 276.53 2,272,858 -0.06(-0.02%)
Sep 18, 2019 276.00 276.68 273.95 276.59 2,030,431 +0.17(+0.06%)
Sep 17, 2019 275.46 276.48 275.34 276.42 1,791,361 +0.75(+0.27%)
Sep 16, 2019 275.38 276.10 275.04 275.67 1,432,318 -0.91(-0.33%)
Sep 13, 2019 277.21 277.54 276.15 276.58 2,292,200 -0.07(-0.03%)
Sep 12, 2019 276.71 277.80 275.94 276.65 2,433,077 +0.81(+0.29%)
Sep 11, 2019 274.15 275.84 273.50 275.84 2,075,674 +1.97(+0.72%)
Sep 10, 2019 273.11 273.88 271.87 273.87 1,870,355 +0.06(+0.02%)
Sep 09, 2019 274.80 274.83 272.96 273.81 2,158,494 +0.07(+0.03%)
Sep 06, 2019 273.93 274.39 273.19 273.74 1,890,900 +0.20(+0.07%)
Sep 05, 2019 272.57 274.44 272.46 273.54 1,756,741 +3.57(+1.32%)
Sep 04, 2019 269.25 270.06 268.48 269.97 1,486,507 +2.86(+1.07%)
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.