Stock Quote

S&P 500 ETF Vanguard (NY: VOO )

407.16 USD -3.60 (-0.88%)
Streaming Delayed Price Updated: 1:06 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 353.47 354.47 347.71 349.59 7,579,400 -1.93(-0.55%)
Feb 25, 2021 359.03 360.27 350.08 351.52 7,022,272 -8.64(-2.40%)
Feb 24, 2021 355.15 360.58 354.20 360.16 3,296,261 +3.94(+1.11%)
Feb 23, 2021 353.69 357.56 349.53 356.22 5,240,596 +0.45(+0.13%)
Feb 22, 2021 355.84 358.19 355.56 355.77 3,282,032 -2.82(-0.79%)
Feb 19, 2021 360.47 360.71 358.14 358.59 2,487,000 -0.66(-0.18%)
Feb 18, 2021 358.24 359.93 356.49 359.25 3,010,743 -1.54(-0.43%)
Feb 17, 2021 359.03 360.97 357.92 360.79 3,218,233 +0.08(+0.02%)
Feb 16, 2021 362.15 362.37 359.98 360.71 4,403,597 -0.34(-0.09%)
Feb 12, 2021 358.45 361.19 358.36 361.05 2,144,400 +1.83(+0.51%)
Feb 11, 2021 359.71 360.10 356.84 359.22 2,233,311 +0.58(+0.16%)
Feb 10, 2021 360.53 360.61 356.30 358.64 2,394,152 -0.14(-0.04%)
Feb 09, 2021 358.22 359.33 357.77 358.78 1,889,359 -0.29(-0.08%)
Feb 08, 2021 357.92 359.07 357.06 359.07 3,368,796 +2.63(+0.74%)
Feb 05, 2021 356.90 357.13 355.32 356.44 2,091,700 +1.42(+0.40%)
Feb 04, 2021 352.12 355.04 351.92 355.02 1,985,552 +3.93(+1.12%)
Feb 03, 2021 351.70 352.80 349.88 351.09 3,388,567 +0.35(+0.10%)
Feb 02, 2021 349.05 352.34 349.00 350.74 2,948,747 +4.97(+1.44%)
Feb 01, 2021 343.63 346.85 341.40 345.77 3,328,315 +5.59(+1.64%)
Jan 29, 2021 345.31 346.22 338.57 340.18 5,803,600 -6.95(-2.00%)
Jan 28, 2021 345.97 351.07 345.58 347.13 3,424,331 +2.89(+0.84%)
Jan 27, 2021 349.54 349.56 341.99 344.24 4,998,722 -8.56(-2.43%)
Jan 26, 2021 354.23 354.64 352.60 352.80 2,425,377 -0.53(-0.15%)
Jan 25, 2021 352.71 353.68 347.97 353.33 3,547,505 +1.43(+0.41%)
Jan 22, 2021 351.38 353.04 350.99 351.90 1,812,100 -1.26(-0.36%)
Jan 21, 2021 353.46 353.83 352.30 353.16 2,580,866 +0.33(+0.09%)
Jan 20, 2021 350.32 353.71 349.97 352.83 2,915,277 +4.73(+1.36%)
Jan 19, 2021 347.80 348.59 346.36 348.10 3,429,753 +2.73(+0.79%)
Jan 15, 2021 346.27 347.06 343.53 345.37 3,622,100 -2.48(-0.71%)
Jan 14, 2021 349.85 350.32 347.55 347.85 3,490,371 -1.18(-0.34%)
Jan 13, 2021 348.11 350.06 347.32 349.03 3,033,806 +0.87(+0.25%)
Jan 12, 2021 348.30 349.15 345.97 348.16 2,295,393 +0.03(+0.01%)
Jan 11, 2021 347.36 349.82 347.20 348.13 2,978,366 -2.29(-0.65%)
Jan 08, 2021 349.88 350.62 346.64 350.42 3,758,400 +1.96(+0.56%)
Jan 07, 2021 345.74 349.20 345.54 348.46 3,632,107 +5.13(+1.49%)
Jan 06, 2021 339.79 346.50 339.30 343.33 4,793,685 +2.07(+0.61%)
Jan 05, 2021 338.40 342.39 338.39 341.26 3,288,305 +2.23(+0.66%)
Jan 04, 2021 345.02 345.09 335.37 339.03 5,394,585 -4.66(-1.36%)
Dec 31, 2020 343.69 343.69 343.69 2,007,077 +1.84(+0.54%)
Dec 30, 2020 342.28 342.91 341.57 341.85 2,007,077 +0.46(+0.13%)
Dec 29, 2020 343.63 343.77 340.87 341.39 2,546,139 -0.72(-0.21%)
Dec 28, 2020 341.74 342.46 341.09 342.11 2,794,467 +2.95(+0.87%)
Dec 24, 2020 338.37 339.18 337.77 339.16 1,447,600 +1.35(+0.40%)
Dec 23, 2020 338.54 339.75 337.69 337.81 3,679,694 +0.27(+0.08%)
Dec 22, 2020 338.47 338.55 336.47 337.54 2,371,899 -2.02(-0.59%)
Dec 21, 2020 336.83 340.38 334.11 339.56 3,908,293 -1.08(-0.32%)
Dec 18, 2020 342.39 342.50 338.70 340.64 6,025,600 -1.37(-0.40%)
Dec 17, 2020 341.77 342.25 340.96 342.01 2,621,283 +1.85(+0.54%)
Dec 16, 2020 339.83 341.04 338.96 340.16 2,941,035 +0.52(+0.15%)
Dec 15, 2020 337.64 339.64 336.24 339.64 2,758,241 +4.63(+1.38%)
Dec 14, 2020 338.76 339.79 334.89 335.01 2,652,655 -1.54(-0.46%)
Dec 11, 2020 335.31 336.80 333.77 336.55 2,387,800 -0.43(-0.13%)
Dec 10, 2020 335.74 338.00 334.84 336.98 2,737,343 -0.16(-0.05%)
Dec 09, 2020 340.79 340.93 336.26 337.14 2,544,213 -3.02(-0.89%)
Dec 08, 2020 337.89 340.70 337.85 340.16 1,941,478 +0.98(+0.29%)
Dec 07, 2020 339.07 339.63 337.91 339.18 1,937,732 -0.63(-0.19%)
Dec 04, 2020 337.50 339.84 337.45 339.81 2,907,200 +2.90(+0.86%)
Dec 03, 2020 336.91 338.30 335.88 336.91 2,846,768 -0.10(-0.03%)
Dec 02, 2020 335.22 337.11 334.65 337.01 2,264,439 +0.71(+0.21%)
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.