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 )

523.88 -1.03 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2018 209.21 209.81 207.51 209.66 7,326,202 +1.87(+0.90%)
Dec 28, 2018 209.22 210.81 206.66 207.79 8,150,905 -0.26(-0.13%)
Dec 27, 2018 203.41 208.12 200.35 208.06 10,485,584 +1.92(+0.93%)
Dec 26, 2018 197.87 206.28 196.00 206.14 12,700,139 +9.93(+5.06%)
Dec 24, 2018 200.47 201.44 196.21 196.21 9,309,699 -5.56(-2.75%)
Dec 21, 2018 206.86 209.34 201.23 201.77 12,946,549 -4.10(-1.99%)
Dec 20, 2018 208.33 209.74 203.94 205.87 13,306,646 -3.44(-1.64%)
Dec 19, 2018 212.76 216.22 207.81 209.31 8,997,898 -3.39(-1.60%)
Dec 18, 2018 214.40 215.02 211.19 212.70 5,140,348 -0.08(-0.04%)
Dec 17, 2018 216.28 217.34 211.37 212.78 6,714,182 -4.44(-2.04%)
Dec 14, 2018 219.28 220.17 216.66 217.22 5,607,686 -4.08(-1.85%)
Dec 13, 2018 222.19 223.01 220.23 221.30 2,876,186 -0.07(-0.03%)
Dec 12, 2018 223.04 224.28 221.27 221.37 4,535,996 +1.22(+0.55%)
Dec 11, 2018 223.18 223.33 218.86 220.16 5,005,773 +0.06(+0.03%)
Dec 10, 2018 219.59 221.06 215.62 220.09 6,594,157 +0.26(+0.12%)
Dec 07, 2018 224.70 226.16 219.02 219.83 4,329,109 -5.23(-2.32%)
Dec 06, 2018 221.79 225.12 218.81 225.06 8,495,730 -0.57(-0.25%)
Dec 04, 2018 232.16 232.54 225.09 225.63 4,228,825 -7.22(-3.10%)
Dec 03, 2018 233.80 233.88 231.44 232.85 4,342,526 +2.84(+1.23%)
Nov 30, 2018 228.34 230.43 228.08 230.01 3,298,049 +1.52(+0.66%)
Nov 29, 2018 228.25 229.80 227.18 228.50 3,601,433 -0.47(-0.21%)
Nov 28, 2018 224.78 228.97 223.91 228.97 4,102,523 +5.23(+2.34%)
Nov 27, 2018 222.07 223.77 221.52 223.74 3,140,416 +0.70(+0.31%)
Nov 26, 2018 221.62 223.08 221.27 223.04 2,750,813 +3.44(+1.57%)
Nov 23, 2018 219.41 220.82 219.35 219.60 915,677 -1.42(-0.64%)
Nov 21, 2018 221.03 221.03 221.03 0 +0.73(+0.33%)
Nov 20, 2018 221.26 222.61 219.44 220.29 5,508,262 -4.13(-1.84%)
Nov 19, 2018 227.71 227.95 223.54 224.42 3,277,147 -3.78(-1.66%)
Nov 16, 2018 226.65 229.09 226.18 228.21 2,581,728 +0.58(+0.26%)
Nov 15, 2018 224.37 228.12 224.37 227.62 3,056,756 +2.33(+1.04%)
Nov 14, 2018 228.63 228.98 223.82 225.29 3,987,364 -1.55(-0.68%)
Nov 13, 2018 227.72 229.59 226.20 226.84 3,409,978 -0.38(-0.17%)
Nov 12, 2018 231.11 231.35 226.81 227.23 2,986,797 -4.47(-1.93%)
Nov 09, 2018 232.75 232.88 230.31 231.70 3,392,824 -2.16(-0.92%)
Nov 08, 2018 233.65 234.51 232.89 233.86 2,718,692 -0.40(-0.17%)
Nov 07, 2018 231.45 234.40 231.07 234.26 3,404,981 +4.84(+2.11%)
Nov 06, 2018 227.93 229.56 227.87 229.41 2,484,801 +1.44(+0.63%)
Nov 05, 2018 227.14 228.48 226.30 227.97 2,107,140 +1.29(+0.57%)
Nov 02, 2018 229.07 229.49 224.81 226.68 3,509,308 -1.42(-0.62%)
Nov 01, 2018 226.52 228.25 225.46 228.10 3,163,572 +2.34(+1.04%)
Oct 31, 2018 225.69 227.83 225.28 225.76 4,488,406 +2.34(+1.05%)
Oct 30, 2018 219.88 223.57 219.41 223.41 3,988,340 +3.37(+1.53%)
Oct 29, 2018 224.16 225.36 216.68 220.05 5,649,282 -1.14(-0.52%)
Oct 26, 2018 221.72 224.11 218.72 221.19 5,817,293 -3.98(-1.77%)
Oct 25, 2018 222.96 226.66 222.02 225.18 4,896,923 +3.97(+1.79%)
Oct 24, 2018 227.93 228.26 220.73 221.21 4,477,523 -6.80(-2.98%)
Oct 23, 2018 225.95 229.19 223.99 228.01 5,737,753 -1.38(-0.60%)
Oct 22, 2018 230.98 231.26 228.82 229.40 2,315,049 -0.95(-0.41%)
Oct 19, 2018 231.08 232.86 229.71 230.35 2,958,072 -0.18(-0.08%)
Oct 18, 2018 232.98 233.52 229.29 230.53 3,357,637 -3.28(-1.40%)
Oct 17, 2018 233.89 234.42 231.45 233.81 3,135,485 +0.08(+0.04%)
Oct 16, 2018 230.61 234.20 230.21 233.73 3,646,043 +4.87(+2.13%)
Oct 15, 2018 229.75 230.99 228.71 228.86 3,642,516 -1.26(-0.55%)
Oct 12, 2018 230.84 231.06 227.13 230.12 7,842,716 +3.07(+1.35%)
Oct 11, 2018 231.22 232.56 225.45 227.05 9,958,029 -4.88(-2.10%)
Oct 10, 2018 239.21 239.21 231.73 231.94 6,393,126 -7.74(-3.23%)
Oct 09, 2018 239.65 240.87 239.15 239.68 2,290,226 -0.31(-0.13%)
Oct 08, 2018 239.35 240.33 238.09 239.98 3,547,776 -0.06(-0.03%)
Oct 05, 2018 241.54 242.07 238.67 240.05 2,826,379 -1.36(-0.56%)
Oct 04, 2018 242.80 242.88 239.89 241.41 5,514,012 -2.00(-0.82%)
Oct 03, 2018 244.11 244.52 242.93 243.41 2,761,405 +0.21(+0.09%)
Oct 02, 2018 243.16 243.79 242.78 243.20 3,343,307 -0.03(-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.