Stock Quote

S&P 500 ETF Vanguard (NY: VOO )

420.80 USD -6.44 (-1.51%)
Streaming Delayed Price Updated: 12:55 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 426.71 428.98 424.55 427.24 6,290,217 +5.10(+1.21%)
Nov 26, 2021 425.19 426.52 420.90 422.14 7,702,673 -9.39(-2.18%)
Nov 24, 2021 428.56 431.75 427.71 431.53 4,569,637 +1.06(+0.25%)
Nov 23, 2021 429.57 431.29 427.04 430.47 6,796,276 +0.56(+0.13%)
Nov 22, 2021 432.93 435.41 429.72 429.91 4,872,618 -1.14(-0.26%)
Nov 19, 2021 431.87 432.99 430.38 431.05 4,886,595 -0.81(-0.19%)
Nov 18, 2021 431.44 432.17 431.61 431.86 4,733,424 +1.49(+0.35%)
Nov 17, 2021 431.24 431.39 429.84 430.37 3,758,955 -1.04(-0.24%)
Nov 16, 2021 429.52 432.59 429.47 431.41 3,265,702 +1.64(+0.38%)
Nov 15, 2021 430.95 431.00 428.65 429.77 3,121,388 +0.20(+0.05%)
Nov 12, 2021 427.66 430.17 426.73 429.57 3,655,541 +3.17(+0.74%)
Nov 11, 2021 427.70 427.82 426.39 426.40 3,630,856 +0.14(+0.03%)
Nov 10, 2021 428.09 426.26 6,345,467 -3.46(-0.81%)
Nov 09, 2021 431.56 431.75 428.34 429.72 4,692,148 -1.51(-0.35%)
Nov 08, 2021 431.88 432.34 430.50 431.23 3,505,456 +0.52(+0.12%)
Nov 05, 2021 431.55 432.76 429.30 430.71 4,943,005 +1.46(+0.34%)
Nov 04, 2021 427.85 429.37 427.54 429.25 4,286,071 +2.00(+0.47%)
Nov 03, 2021 424.14 427.66 423.69 427.25 3,560,487 +2.56(+0.60%)
Nov 02, 2021 423.15 424.96 423.01 424.69 2,986,334 +1.64(+0.39%)
Nov 01, 2021 423.19 422.59 421.28 423.05 3,936,393 +0.89(+0.21%)
Oct 29, 2021 419.15 422.52 418.87 422.16 4,637,805 +0.75(+0.18%)
Oct 28, 2021 418.78 421.44 418.75 421.41 3,637,922 +4.08(+0.98%)
Oct 27, 2021 419.66 420.29 417.28 417.33 2,906,310 -1.82(-0.43%)
Oct 26, 2021 420.27 419.15 3,084,915 +0.40(+0.10%)
Oct 25, 2021 417.64 419.14 415.93 418.75 2,506,210 +2.16(+0.52%)
Oct 22, 2021 416.58 418.00 414.70 416.59 3,648,962 -0.42(-0.10%)
Oct 21, 2021 415.38 417.24 414.94 417.01 2,575,439 +1.02(+0.25%)
Oct 20, 2021 414.74 416.22 414.65 415.99 3,206,753 +1.61(+0.39%)
Oct 19, 2021 412.74 414.38 412.14 414.38 2,836,691 +3.20(+0.78%)
Oct 18, 2021 408.20 411.46 407.53 411.18 3,399,443 +1.25(+0.30%)
Oct 15, 2021 408.92 410.26 408.27 409.93 3,501,666 +3.17(+0.78%)
Oct 14, 2021 403.70 406.95 403.22 406.76 3,787,945 +6.72(+1.68%)
Oct 13, 2021 399.64 400.88 396.75 400.04 6,490,153 +1.28(+0.32%)
Oct 12, 2021 400.55 400.92 397.87 398.76 6,200,340 -0.80(-0.20%)
Oct 11, 2021 401.91 404.74 399.56 399.56 3,692,291 -2.93(-0.73%)
Oct 08, 2021 404.04 404.39 401.94 402.49 3,960,955 -0.76(-0.19%)
Oct 07, 2021 403.07 406.05 402.85 403.25 4,408,099 +3.44(+0.86%)
Oct 06, 2021 394.65 400.02 393.06 399.81 6,587,247 +1.77(+0.44%)
Oct 05, 2021 395.56 400.35 394.79 398.04 5,517,111 +3.83(+0.97%)
Oct 04, 2021 398.12 398.94 391.96 394.21 8,817,065 -4.91(-1.23%)
Oct 01, 2021 396.23 400.85 392.77 399.12 8,482,317 +4.72(+1.20%)
Sep 30, 2021 400.85 401.52 394.46 394.40 9,504,962 -5.06(-1.27%)
Sep 29, 2021 400.10 401.79 398.86 399.46 4,746,888 -0.68(-0.17%)
Sep 28, 2021 405.55 405.87 399.33 400.14 8,232,796 -8.16(-2.00%)
Sep 27, 2021 408.42 409.57 407.59 408.30 3,546,822 -1.16(-0.28%)
Sep 24, 2021 407.17 410.13 406.95 409.46 3,417,726 +0.68(+0.17%)
Sep 23, 2021 405.71 410.32 405.47 408.78 4,089,419 +4.88(+1.21%)
Sep 22, 2021 402.17 405.85 401.26 403.90 6,002,765 +3.86(+0.96%)
Sep 21, 2021 402.66 403.90 399.51 400.04 6,415,710 -0.39(-0.10%)
Sep 20, 2021 401.11 402.64 395.57 400.43 11,047,276 -6.65(-1.63%)
Sep 17, 2021 410.35 410.78 406.77 407.08 5,396,909 -4.03(-0.98%)
Sep 16, 2021 411.27 412.19 408.23 411.11 3,349,720 -0.71(-0.17%)
Sep 15, 2021 408.79 412.26 407.70 411.82 4,013,765 +3.41(+0.83%)
Sep 14, 2021 412.02 412.18 407.49 408.41 3,654,480 -2.13(-0.52%)
Sep 13, 2021 412.52 412.70 408.31 410.54 4,738,257 +0.96(+0.23%)
Sep 10, 2021 414.69 415.10 409.42 409.58 4,035,865 -3.19(-0.77%)
Sep 09, 2021 414.34 416.07 412.57 412.77 3,884,829 -1.86(-0.45%)
Sep 08, 2021 414.53 415.26 412.67 414.63 4,012,207 -0.40(-0.10%)
Sep 07, 2021 416.27 416.29 414.42 415.03 3,535,850 -1.54(-0.37%)
Sep 03, 2021 415.58 417.06 415.16 416.57 3,744,052 -0.16(-0.04%)
Sep 02, 2021 416.80 417.44 415.49 416.73 2,836,503 +1.24(+0.30%)
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.