Stock Quote

S&P 500 ETF Vanguard (NY: VOO )

419.74 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 190.30 190.63 189.76 190.03 430,233 -0.41(-0.22%)
Nov 26, 2014 190.10 190.44 190.44 190.44 824,400 +0.44(+0.23%)
Nov 25, 2014 190.34 190.56 189.66 190.00 1,736,748 -0.06(-0.03%)
Nov 24, 2014 190.02 190.21 189.77 190.06 1,365,891 +0.49(+0.26%)
Nov 21, 2014 190.43 190.48 188.95 189.57 1,586,228 +1.06(+0.56%)
Nov 20, 2014 187.29 188.64 187.29 188.51 866,774 +0.34(+0.18%)
Nov 19, 2014 188.25 188.48 187.37 188.17 1,880,665 -0.34(-0.18%)
Nov 18, 2014 187.48 188.82 187.48 188.51 1,252,557 +1.08(+0.58%)
Nov 17, 2014 186.93 187.59 186.76 187.43 584,606 +0.10(+0.05%)
Nov 14, 2014 187.19 187.53 186.85 187.33 1,464,547 +0.07(+0.04%)
Nov 13, 2014 187.24 187.84 186.38 187.26 1,163,579 +0.17(+0.09%)
Nov 12, 2014 186.49 187.28 186.46 187.09 2,742,896 -0.15(-0.08%)
Nov 11, 2014 187.14 187.34 186.78 187.24 1,031,615 +0.18(+0.10%)
Nov 10, 2014 186.48 187.10 186.27 187.06 1,876,280 +0.56(+0.30%)
Nov 07, 2014 186.34 186.68 185.80 186.50 1,396,431 +0.16(+0.09%)
Nov 06, 2014 185.57 186.38 184.90 186.34 1,758,587 +0.75(+0.40%)
Nov 05, 2014 185.74 185.78 184.74 185.59 1,826,531 +1.21(+0.66%)
Nov 04, 2014 184.56 184.85 183.45 184.38 1,639,422 -0.66(-0.36%)
Nov 03, 2014 185.20 185.62 184.60 185.04 2,269,991 +0.11(+0.06%)
Oct 31, 2014 185.02 185.05 184.10 184.93 1,946,054 +2.07(+1.13%)
Oct 30, 2014 181.17 183.33 181.05 182.86 1,588,852 +1.15(+0.63%)
Oct 29, 2014 182.03 182.17 180.47 181.71 1,600,689 -0.21(-0.12%)
Oct 28, 2014 180.49 181.94 180.40 181.92 1,330,188 +2.07(+1.15%)
Oct 27, 2014 179.51 180.08 180.08 179.85 1,476,011 -0.23(-0.13%)
Oct 24, 2014 179.03 180.17 178.36 180.08 1,152,580 +1.34(+0.75%)
Oct 23, 2014 178.45 179.85 178.25 178.74 1,812,424 +2.03(+1.15%)
Oct 22, 2014 178.29 178.72 176.61 176.71 2,374,233 -1.21(-0.68%)
Oct 21, 2014 175.78 178.04 175.59 177.92 2,884,230 +3.39(+1.94%)
Oct 20, 2014 172.53 174.60 172.45 174.53 1,381,184 +1.70(+0.98%)
Oct 17, 2014 172.73 173.98 172.04 172.83 2,259,443 +2.11(+1.24%)
Oct 16, 2014 167.82 171.95 167.68 170.72 4,452,628 -0.11(-0.06%)
Oct 15, 2014 172.11 171.30 166.85 170.83 5,460,588 -1.28(-0.74%)
Oct 14, 2014 172.73 174.02 171.50 172.11 2,431,917 +0.28(+0.16%)
Oct 13, 2014 174.63 175.25 171.73 171.83 2,109,202 -2.87(-1.64%)
Oct 10, 2014 176.65 177.55 174.66 174.70 2,470,001 -1.98(-1.12%)
Oct 09, 2014 180.00 180.22 176.60 176.68 1,428,571 -3.64(-2.02%)
Oct 08, 2014 177.33 180.54 176.38 180.32 1,897,514 +3.10(+1.75%)
Oct 07, 2014 179.05 179.45 177.20 177.22 930,808 -2.76(-1.53%)
Oct 06, 2014 180.94 181.18 179.36 179.98 1,306,964 -0.22(-0.12%)
Oct 03, 2014 179.48 180.55 178.88 180.20 1,217,407 +1.99(+1.12%)
Oct 02, 2014 178.05 178.83 176.40 178.21 1,263,791 -0.01(-0.01%)
Oct 01, 2014 180.34 180.42 177.81 178.22 2,380,285 -2.37(-1.31%)
Sep 30, 2014 181.30 181.81 180.29 180.59 768,165 -0.55(-0.30%)
Sep 29, 2014 179.93 181.45 179.77 181.14 1,482,872 -0.36(-0.20%)
Sep 26, 2014 180.36 181.88 180.13 181.50 916,883 +1.45(+0.81%)
Sep 25, 2014 182.50 182.52 179.99 180.05 1,602,998 -2.94(-1.61%)
Sep 24, 2014 181.62 183.07 181.12 182.99 968,485 +1.46(+0.80%)
Sep 23, 2014 181.95 182.70 181.51 181.53 752,216 -1.03(-0.56%)
Sep 22, 2014 183.70 183.74 182.23 182.56 836,739 -2.30(-1.24%)
Sep 19, 2014 185.64 185.79 184.58 184.86 964,014 -0.18(-0.10%)
Sep 18, 2014 184.65 185.06 184.43 185.04 740,011 +0.96(+0.52%)
Sep 17, 2014 184.11 184.92 183.20 184.08 975,014 +0.26(+0.14%)
Sep 16, 2014 182.11 184.12 182.04 183.82 565,077 +1.36(+0.75%)
Sep 15, 2014 182.64 182.74 181.89 182.46 1,021,681 -0.12(-0.07%)
Sep 12, 2014 183.49 183.51 182.07 182.58 724,023 -1.09(-0.59%)
Sep 11, 2014 182.75 183.70 182.61 183.67 525,660 +0.17(+0.09%)
Sep 10, 2014 182.89 183.55 182.28 183.50 849,753 +0.72(+0.39%)
Sep 09, 2014 183.79 183.88 182.41 182.78 515,275 -1.19(-0.65%)
Sep 08, 2014 184.24 184.46 183.40 183.97 635,908 -0.47(-0.25%)
Sep 05, 2014 183.53 184.47 182.88 184.44 502,276 +0.88(+0.48%)
Sep 04, 2014 184.12 184.82 183.10 183.56 536,701 -0.30(-0.16%)
Sep 03, 2014 184.65 184.68 183.59 183.86 627,607 -0.08(-0.04%)
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.