Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

515.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 219.54 219.54 219.54 0 -0.76(-0.35%)
Dec 28, 2017 220.29 220.36 219.97 220.30 2,621,922 +0.41(+0.19%)
Dec 27, 2017 219.92 220.20 219.65 219.89 1,541,196 +0.12(+0.06%)
Dec 26, 2017 219.87 219.92 219.52 219.77 1,666,010 -0.26(-0.12%)
Dec 22, 2017 220.09 220.13 219.51 220.02 2,120,149 -0.04(-0.02%)
Dec 21, 2017 220.21 220.74 219.85 220.07 2,539,405 +0.44(+0.20%)
Dec 20, 2017 220.66 220.70 219.36 219.62 2,885,178 -0.17(-0.08%)
Dec 19, 2017 220.83 220.86 219.68 219.79 3,558,889 -0.80(-0.36%)
Dec 18, 2017 220.48 220.91 220.41 220.59 2,342,116 +1.36(+0.62%)
Dec 15, 2017 218.37 219.61 218.29 219.23 3,559,665 +1.83(+0.84%)
Dec 14, 2017 218.59 218.66 217.34 217.40 2,169,708 -0.86(-0.40%)
Dec 13, 2017 218.55 218.94 218.21 218.27 2,030,140 -0.05(-0.02%)
Dec 12, 2017 218.18 218.75 217.96 218.32 2,082,396 +0.37(+0.17%)
Dec 11, 2017 217.36 217.97 217.25 217.95 2,820,594 +0.70(+0.32%)
Dec 08, 2017 216.85 217.27 216.63 217.24 1,892,417 +1.18(+0.54%)
Dec 07, 2017 215.28 216.37 215.16 216.07 2,996,827 +0.71(+0.33%)
Dec 06, 2017 215.32 215.79 215.06 215.35 1,352,768 -0.01(-0.00%)
Dec 05, 2017 216.37 216.97 215.23 215.36 2,115,961 -0.77(-0.35%)
Dec 04, 2017 217.97 217.99 216.09 216.13 2,427,464 -0.23(-0.11%)
Dec 01, 2017 216.67 217.08 214.45 216.36 4,238,668 -0.40(-0.18%)
Nov 30, 2017 215.83 217.70 215.76 216.76 6,117,400 +1.80(+0.84%)
Nov 29, 2017 215.20 215.72 214.53 214.96 2,739,988 -0.08(-0.04%)
Nov 28, 2017 213.41 215.10 213.28 215.04 2,016,821 +2.11(+0.99%)
Nov 27, 2017 213.06 213.36 212.74 212.93 2,979,762 -0.06(-0.03%)
Nov 24, 2017 213.00 213.14 212.88 213.00 1,368,908 +0.45(+0.21%)
Nov 22, 2017 212.76 212.84 212.39 212.55 2,406,645 -0.15(-0.07%)
Nov 21, 2017 212.05 212.89 212.00 212.70 1,292,753 +1.41(+0.67%)
Nov 20, 2017 211.21 211.53 210.98 211.29 1,594,036 +0.28(+0.13%)
Nov 17, 2017 211.26 211.45 210.92 211.02 1,538,562 -0.57(-0.27%)
Nov 16, 2017 210.68 211.93 210.66 211.59 1,203,820 +1.79(+0.85%)
Nov 15, 2017 209.98 210.43 209.16 209.80 2,734,716 -1.08(-0.51%)
Nov 14, 2017 210.61 210.97 209.90 210.88 3,101,477 -0.52(-0.24%)
Nov 13, 2017 210.51 211.57 210.49 211.39 1,010,514 +0.25(+0.12%)
Nov 10, 2017 210.86 211.27 210.57 211.14 1,143,964 -0.12(-0.06%)
Nov 09, 2017 210.87 211.41 209.75 211.27 1,845,957 -0.77(-0.36%)
Nov 08, 2017 211.47 212.10 211.24 212.03 5,288,810 +0.31(+0.15%)
Nov 07, 2017 211.90 212.19 211.20 211.72 1,683,092 -0.09(-0.04%)
Nov 06, 2017 211.32 211.90 211.29 211.81 1,895,875 +0.32(+0.15%)
Nov 03, 2017 210.96 211.50 210.52 211.49 2,171,634 +0.70(+0.33%)
Nov 02, 2017 210.62 210.90 209.61 210.79 2,142,133 +0.09(+0.04%)
Nov 01, 2017 211.13 211.45 210.33 210.70 2,333,263 +0.37(+0.17%)
Oct 31, 2017 210.45 210.63 210.13 210.33 1,523,974 +0.24(+0.11%)
Oct 30, 2017 210.76 209.80 210.09 1,451,418 -0.77(-0.36%)
Oct 27, 2017 209.89 211.00 209.59 210.86 3,171,488 +1.78(+0.85%)
Oct 26, 2017 209.41 209.69 209.03 209.07 3,702,753 +0.19(+0.09%)
Oct 25, 2017 209.59 209.69 207.80 208.88 2,181,770 -1.01(-0.48%)
Oct 24, 2017 209.93 210.12 209.56 209.89 2,041,197 +0.29(+0.14%)
Oct 23, 2017 210.65 210.65 209.46 209.59 1,235,552 -0.77(-0.36%)
Oct 20, 2017 210.04 210.38 209.80 210.36 1,455,340 +1.04(+0.50%)
Oct 19, 2017 208.46 209.32 208.10 209.32 1,856,451 +0.11(+0.05%)
Oct 18, 2017 209.38 209.41 209.04 209.21 1,715,191 +0.19(+0.09%)
Oct 17, 2017 208.85 209.05 208.63 209.02 1,495,840 +0.13(+0.06%)
Oct 16, 2017 208.80 209.05 208.47 208.89 1,984,249 +0.33(+0.16%)
Oct 13, 2017 208.76 208.85 208.45 208.56 1,198,992 +0.23(+0.11%)
Oct 12, 2017 208.32 208.68 208.11 208.33 1,211,794 -0.32(-0.15%)
Oct 11, 2017 208.20 208.65 208.08 208.65 1,163,495 +0.34(+0.16%)
Oct 10, 2017 208.29 208.66 207.80 208.31 1,153,717 +0.53(+0.25%)
Oct 09, 2017 208.36 208.37 207.53 207.78 862,692 -0.37(-0.18%)
Oct 06, 2017 207.95 208.17 207.70 208.15 1,236,642 -0.20(-0.09%)
Oct 05, 2017 207.42 208.37 207.33 208.34 1,644,834 +1.23(+0.59%)
Oct 04, 2017 206.76 207.35 206.63 207.12 1,130,504 +0.29(+0.14%)
Oct 03, 2017 206.56 206.88 206.36 206.83 1,477,813 +0.42(+0.20%)
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.