Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 ETF Vanguard (NY: VOO )

501.35 +1.22 (+0.24%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jul 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 162.71 160.70 160.70 160.70 1,601,218 -1.69(-1.04%)
Dec 30, 2014 162.88 163.00 162.32 162.39 3,780,062 -0.89(-0.54%)
Dec 29, 2014 162.89 163.46 162.83 163.28 1,029,205 +0.23(+0.14%)
Dec 26, 2014 162.97 163.36 162.91 163.05 762,435 +0.53(+0.33%)
Dec 24, 2014 162.76 162.52 162.52 162.52 1,116,796 -0.02(-0.01%)
Dec 23, 2014 162.87 162.89 162.32 162.53 2,258,927 +0.25(+0.15%)
Dec 22, 2014 161.70 162.29 161.51 162.29 3,523,865 +0.72(+0.44%)
Dec 19, 2014 161.46 162.17 160.86 161.57 2,111,227 +0.74(+0.46%)
Dec 18, 2014 159.28 160.85 158.65 160.83 4,478,663 +2.87(+1.82%)
Dec 17, 2014 155.22 158.27 155.10 157.95 6,551,888 +3.12(+2.02%)
Dec 16, 2014 155.33 158.26 154.76 154.83 4,498,457 -1.20(-0.77%)
Dec 15, 2014 158.02 158.41 155.47 156.03 3,284,252 -1.09(-0.69%)
Dec 12, 2014 158.65 159.42 157.09 157.13 3,065,024 -2.59(-1.62%)
Dec 11, 2014 159.49 161.27 159.34 159.72 2,312,425 +0.74(+0.47%)
Dec 10, 2014 161.09 161.09 158.74 158.98 2,051,053 -2.53(-1.57%)
Dec 09, 2014 159.87 161.61 159.49 161.51 2,066,845 -0.13(-0.08%)
Dec 08, 2014 162.36 162.77 161.08 161.64 1,791,047 -1.11(-0.68%)
Dec 05, 2014 162.62 162.90 162.36 162.75 2,597,825 +0.29(+0.18%)
Dec 04, 2014 162.36 162.91 161.70 162.46 1,843,687 -0.16(-0.10%)
Dec 03, 2014 162.15 162.82 162.04 162.62 2,626,230 +0.62(+0.38%)
Dec 02, 2014 160.97 162.18 160.97 162.00 1,696,172 +1.02(+0.63%)
Dec 01, 2014 161.46 161.54 160.67 160.98 2,442,791 -1.11(-0.68%)
Nov 28, 2014 162.32 162.60 161.86 162.09 504,390 -0.35(-0.22%)
Nov 26, 2014 162.15 162.44 162.44 162.44 966,499 +0.38(+0.23%)
Nov 25, 2014 162.35 162.54 161.78 162.06 2,036,105 -0.05(-0.03%)
Nov 24, 2014 162.08 162.24 161.87 162.12 1,601,325 +0.42(+0.26%)
Nov 21, 2014 162.43 162.47 161.17 161.70 1,859,641 +0.91(+0.56%)
Nov 20, 2014 159.75 160.91 159.75 160.79 1,016,177 +0.29(+0.18%)
Nov 19, 2014 160.57 160.77 159.82 160.50 2,204,829 -0.29(-0.18%)
Nov 18, 2014 159.92 161.06 159.92 160.79 1,468,456 +0.92(+0.58%)
Nov 17, 2014 159.45 160.01 159.30 159.87 685,372 +0.08(+0.05%)
Nov 14, 2014 159.67 159.96 159.38 159.79 1,716,986 +0.06(+0.04%)
Nov 13, 2014 159.71 160.22 158.98 159.73 1,364,141 +0.15(+0.09%)
Nov 12, 2014 159.07 159.75 159.05 159.58 3,215,680 -0.13(-0.08%)
Nov 11, 2014 159.63 159.80 159.32 159.71 1,209,431 +0.15(+0.10%)
Nov 10, 2014 159.06 159.59 158.88 159.56 2,199,688 +0.48(+0.30%)
Nov 07, 2014 158.94 159.23 158.48 159.08 1,637,129 +0.14(+0.09%)
Nov 06, 2014 158.29 158.98 157.72 158.94 2,061,709 +0.64(+0.40%)
Nov 05, 2014 158.43 158.47 157.58 158.30 2,141,364 +1.03(+0.66%)
Nov 04, 2014 157.43 157.67 156.48 157.27 1,922,004 -0.56(-0.36%)
Nov 03, 2014 157.97 158.33 157.46 157.84 2,661,262 +0.09(+0.06%)
Oct 31, 2014 157.82 157.84 157.03 157.74 2,281,489 +1.77(+1.13%)
Oct 30, 2014 154.53 156.38 154.43 155.97 1,862,717 +0.98(+0.63%)
Oct 29, 2014 155.27 155.39 153.94 154.99 1,876,594 -0.18(-0.12%)
Oct 28, 2014 153.95 155.19 153.88 155.17 1,559,468 +1.77(+1.15%)
Oct 27, 2014 153.12 153.60 153.60 153.41 1,730,426 -0.20(-0.13%)
Oct 24, 2014 152.71 153.68 152.14 153.60 1,351,246 +1.14(+0.75%)
Oct 23, 2014 152.21 153.41 152.04 152.46 2,124,825 +1.73(+1.15%)
Oct 22, 2014 152.08 152.44 150.64 150.73 2,783,472 -1.03(-0.68%)
Oct 21, 2014 149.94 151.86 149.77 151.76 3,381,375 +2.89(+1.94%)
Oct 20, 2014 147.16 148.93 147.10 148.87 1,619,254 +1.45(+0.98%)
Oct 17, 2014 147.33 148.40 146.75 147.42 2,648,896 +1.80(+1.24%)
Oct 16, 2014 143.14 146.67 143.03 145.62 5,220,113 -0.09(-0.06%)
Oct 15, 2014 146.81 146.12 142.32 145.71 6,401,812 -1.09(-0.74%)
Oct 14, 2014 147.33 148.44 146.28 146.81 2,851,099 +0.24(+0.16%)
Oct 13, 2014 148.96 149.48 146.48 146.57 2,472,758 -2.45(-1.64%)
Oct 10, 2014 150.68 151.45 148.98 149.01 2,895,747 -1.69(-1.12%)
Oct 09, 2014 153.54 153.72 150.63 150.70 1,674,809 -3.10(-2.02%)
Oct 08, 2014 151.26 154.00 150.45 153.81 2,224,582 +2.65(+1.75%)
Oct 07, 2014 152.72 153.07 151.15 151.16 1,091,248 -2.35(-1.53%)
Oct 06, 2014 154.34 154.54 152.99 153.52 1,532,241 -0.19(-0.12%)
Oct 03, 2014 153.09 154.00 152.58 153.71 1,427,247 +1.70(+1.12%)
Oct 02, 2014 151.87 152.54 150.47 152.01 1,481,626 -0.01(-0.01%)
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.