Stock Quote

S&P 500 ETF Vanguard (NY: VOO )

402.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 388.50 388.62 385.38 385.83 4,387,825 -0.30(-0.08%)
May 28, 2021 387.03 387.27 385.94 386.13 3,371,117 +0.75(+0.19%)
May 27, 2021 386.28 386.78 385.32 385.38 3,013,348 +0.17(+0.04%)
May 26, 2021 385.09 385.75 384.07 385.21 2,635,726 +0.70(+0.18%)
May 25, 2021 386.40 386.76 383.94 384.51 4,027,270 -0.81(-0.21%)
May 24, 2021 383.69 386.40 383.44 385.32 2,959,685 +3.85(+1.01%)
May 21, 2021 383.23 384.45 381.01 381.47 3,567,456 -0.29(-0.08%)
May 20, 2021 378.57 382.99 378.45 381.76 4,775,821 +4.03(+1.07%)
May 19, 2021 374.06 377.84 372.62 377.73 5,084,609 -1.00(-0.26%)
May 18, 2021 382.25 382.47 378.54 378.73 3,121,501 -3.30(-0.86%)
May 17, 2021 381.90 382.75 380.00 382.03 3,773,442 -0.92(-0.24%)
May 14, 2021 379.81 383.79 379.81 382.95 5,168,035 +5.79(+1.54%)
May 13, 2021 374.21 379.05 374.17 377.16 7,185,687 +4.43(+1.19%)
May 12, 2021 378.04 379.27 372.13 372.73 7,700,018 -8.13(-2.13%)
May 11, 2021 379.75 381.74 376.95 380.86 7,077,327 -3.37(-0.88%)
May 10, 2021 388.41 388.66 384.09 384.23 5,941,752 -3.80(-0.98%)
May 07, 2021 386.02 388.68 385.33 388.03 3,516,640 +2.75(+0.71%)
May 06, 2021 382.26 385.37 380.27 385.28 4,734,860 +3.11(+0.81%)
May 05, 2021 383.72 383.91 381.44 382.17 4,409,780 +0.07(+0.02%)
May 04, 2021 382.52 382.96 378.45 382.10 5,483,568 -2.34(-0.61%)
May 03, 2021 385.56 385.94 383.96 384.44 4,178,832 +0.87(+0.23%)
Apr 30, 2021 383.91 384.76 382.73 383.57 5,219,200 -2.55(-0.66%)
Apr 29, 2021 386.40 386.74 382.81 386.12 4,203,497 +2.56(+0.67%)
Apr 28, 2021 384.10 385.17 383.24 383.56 3,959,130 -0.18(-0.05%)
Apr 27, 2021 384.20 384.38 382.72 383.74 3,370,495 -0.12(-0.03%)
Apr 26, 2021 383.73 384.45 383.32 383.86 3,124,355 +0.83(+0.22%)
Apr 23, 2021 379.57 384.45 379.46 383.03 3,783,200 +4.04(+1.07%)
Apr 22, 2021 382.32 383.11 377.96 378.99 3,963,886 -3.51(-0.92%)
Apr 21, 2021 378.28 382.67 378.14 382.50 3,633,057 +3.56(+0.94%)
Apr 20, 2021 380.49 381.16 377.46 378.94 4,103,726 -2.80(-0.73%)
Apr 19, 2021 382.62 383.09 380.37 381.74 3,943,936 -1.89(-0.49%)
Apr 16, 2021 383.56 384.15 382.19 383.63 3,252,400 +1.34(+0.35%)
Apr 15, 2021 380.33 382.54 380.28 382.29 3,572,999 +4.06(+1.07%)
Apr 14, 2021 379.46 380.51 377.70 378.23 3,689,300 -1.22(-0.32%)
Apr 13, 2021 378.37 380.12 377.92 379.45 2,984,793 +1.03(+0.27%)
Apr 12, 2021 377.70 378.65 377.08 378.42 2,746,804 +0.17(+0.04%)
Apr 09, 2021 375.42 378.40 375.33 378.25 2,627,500 +2.70(+0.72%)
Apr 08, 2021 374.97 375.56 374.06 375.55 3,947,193 +1.82(+0.49%)
Apr 07, 2021 373.14 374.08 372.72 373.73 2,764,654 +0.47(+0.13%)
Apr 06, 2021 373.04 374.33 372.67 373.26 3,575,120 -0.21(-0.06%)
Apr 05, 2021 370.89 374.07 370.81 373.47 3,760,340 +5.31(+1.44%)
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.