Stock Quote

S&P 500 ETF Vanguard (NY: VOO )

399.46 USD -4.91 (-1.21%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 415.66 416.02 414.58 415.05 6,061,853 -0.71(-0.17%)
Aug 30, 2021 414.66 416.56 414.39 415.76 2,809,394 +1.90(+0.46%)
Aug 27, 2021 411.09 414.33 411.02 413.86 3,882,246 +3.64(+0.89%)
Aug 26, 2021 412.41 412.66 410.20 410.22 4,704,438 -2.41(-0.58%)
Aug 25, 2021 412.06 413.21 411.67 412.63 3,260,265 +0.76(+0.18%)
Aug 24, 2021 411.90 412.36 411.35 411.87 3,005,995 +0.65(+0.16%)
Aug 23, 2021 409.25 412.08 409.23 411.22 3,257,692 +3.61(+0.89%)
Aug 20, 2021 404.68 407.92 404.26 407.61 3,263,578 +3.20(+0.79%)
Aug 19, 2021 401.09 405.55 400.93 404.41 5,500,425 +0.57(+0.14%)
Aug 18, 2021 407.22 408.75 403.54 403.84 4,873,354 -4.39(-1.08%)
Aug 17, 2021 408.41 409.05 405.31 408.23 5,184,135 -2.71(-0.66%)
Aug 16, 2021 408.71 411.01 407.15 410.94 3,384,886 +0.98(+0.24%)
Aug 13, 2021 409.64 409.96 409.18 409.96 2,253,786 +0.81(+0.20%)
Aug 12, 2021 407.82 409.33 406.97 409.15 2,320,377 +1.19(+0.29%)
Aug 11, 2021 408.00 408.07 406.91 407.96 3,554,086 +0.98(+0.24%)
Aug 10, 2021 406.91 407.67 406.23 406.98 2,400,438 +0.51(+0.13%)
Aug 09, 2021 406.75 407.05 405.69 406.47 1,975,714 -0.39(-0.10%)
Aug 06, 2021 406.44 407.18 406.17 406.86 2,487,026 +0.70(+0.17%)
Aug 05, 2021 404.70 406.19 404.38 406.16 3,071,331 +2.52(+0.62%)
Aug 04, 2021 404.31 404.86 403.34 403.64 3,874,643 -1.94(-0.48%)
Aug 03, 2021 403.08 405.66 400.92 405.58 4,129,394 +3.25(+0.81%)
Aug 02, 2021 404.78 405.36 401.94 402.33 5,813,772 -0.82(-0.20%)
Jul 30, 2021 402.59 404.53 402.47 403.15 5,204,498 -1.98(-0.49%)
Jul 29, 2021 404.36 406.13 404.35 405.13 2,270,571 +1.74(+0.43%)
Jul 28, 2021 404.17 404.76 402.10 403.39 3,762,809 -0.22(-0.05%)
Jul 27, 2021 404.45 404.45 400.80 403.61 3,620,669 -1.80(-0.44%)
Jul 26, 2021 403.92 405.42 403.84 405.41 2,371,087 +1.03(+0.25%)
Jul 23, 2021 402.17 404.75 401.58 404.38 3,151,954 +4.00(+1.00%)
Jul 22, 2021 399.71 400.56 398.70 400.38 2,574,097 +0.85(+0.21%)
Jul 21, 2021 397.48 399.62 397.27 399.53 2,991,495 +3.33(+0.84%)
Jul 20, 2021 391.35 397.50 390.01 396.20 4,040,439 +5.52(+1.41%)
Jul 19, 2021 391.78 392.26 387.93 390.68 12,329,072 -5.93(-1.50%)
Jul 16, 2021 400.84 400.88 396.14 396.61 4,516,655 -3.11(-0.78%)
Jul 15, 2021 399.74 400.38 397.80 399.72 4,479,984 -1.29(-0.32%)
Jul 14, 2021 402.06 402.57 399.82 401.01 3,331,019 +0.55(+0.14%)
Jul 13, 2021 401.08 402.50 400.18 400.46 4,310,939 -1.36(-0.34%)
Jul 12, 2021 400.30 402.03 399.87 401.82 2,928,211 +1.45(+0.36%)
Jul 09, 2021 397.63 400.65 397.42 400.37 3,332,171 +4.18(+1.06%)
Jul 08, 2021 394.20 396.88 393.02 396.19 5,815,180 -3.18(-0.80%)
Jul 07, 2021 398.67 399.66 396.68 399.37 4,746,307 +1.37(+0.34%)
Jul 06, 2021 398.77 398.99 395.30 398.00 4,326,804 -0.75(-0.19%)
Jul 02, 2021 396.85 399.05 396.52 398.75 4,363,151 +3.01(+0.76%)
Jul 01, 2021 394.30 395.85 394.21 395.74 3,435,998 +2.22(+0.56%)
Jun 30, 2021 392.72 394.13 392.72 393.52 3,941,804 +0.36(+0.09%)
Jun 29, 2021 393.35 393.94 392.66 393.16 2,923,564 -1.16(-0.29%)
Jun 28, 2021 394.03 394.45 392.83 394.32 2,417,433 +0.82(+0.21%)
Jun 25, 2021 392.90 393.92 392.54 393.50 2,863,066 +1.45(+0.37%)
Jun 24, 2021 391.89 392.52 391.67 392.05 2,989,899 +2.23(+0.57%)
Jun 23, 2021 390.35 391.14 389.70 389.82 2,402,326 -0.42(-0.11%)
Jun 22, 2021 388.24 391.09 387.47 390.24 2,704,007 +2.06(+0.53%)
Jun 21, 2021 384.50 388.38 383.65 388.18 4,389,303 +5.36(+1.40%)
Jun 18, 2021 384.79 385.34 382.52 382.82 5,211,138 -5.15(-1.33%)
Jun 17, 2021 387.62 388.91 385.50 387.97 4,063,217 -0.14(-0.04%)
Jun 16, 2021 390.42 390.58 386.02 388.11 4,193,171 -2.14(-0.55%)
Jun 15, 2021 391.15 391.20 389.41 390.25 2,404,351 -0.82(-0.21%)
Jun 14, 2021 390.21 391.07 389.00 391.07 2,251,618 +0.98(+0.25%)
Jun 11, 2021 390.00 390.20 388.73 390.09 2,241,500 +0.68(+0.17%)
Jun 10, 2021 388.86 390.36 387.58 389.41 2,609,048 +1.79(+0.46%)
Jun 09, 2021 389.08 389.13 387.41 387.62 2,966,715 -0.61(-0.16%)
Jun 08, 2021 389.00 389.08 386.44 388.23 2,384,058 +0.06(+0.02%)
Jun 07, 2021 388.52 388.69 387.25 388.17 2,498,606 -0.33(-0.08%)
Jun 04, 2021 386.81 388.80 386.76 388.50 2,628,143 +3.49(+0.91%)
Jun 03, 2021 384.17 386.11 382.70 385.01 3,388,709 -1.47(-0.38%)
Jun 02, 2021 386.45 387.24 385.47 386.48 3,208,065 +0.65(+0.17%)
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.