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 (%)
Feb 28, 2020 247.04 254.12 244.18 253.02 25,049,642 -1.54(-0.60%)
Feb 27, 2020 261.24 264.88 254.53 254.56 15,972,414 -11.81(-4.43%)
Feb 26, 2020 268.73 272.14 265.81 266.36 10,992,782 -1.18(-0.44%)
Feb 25, 2020 277.22 277.69 266.63 267.55 9,065,228 -8.29(-3.00%)
Feb 24, 2020 276.50 278.76 274.84 275.83 7,601,389 -9.54(-3.34%)
Feb 21, 2020 287.06 287.32 284.57 285.38 2,876,670 -2.99(-1.04%)
Feb 20, 2020 288.97 289.75 285.54 288.37 4,952,538 -1.14(-0.39%)
Feb 19, 2020 289.04 290.12 288.76 289.50 2,411,552 +1.39(+0.48%)
Feb 18, 2020 287.94 288.48 286.81 288.11 3,222,292 -0.79(-0.27%)
Feb 14, 2020 288.75 288.95 287.71 288.90 1,758,329 +0.48(+0.17%)
Feb 13, 2020 287.34 289.31 287.12 288.42 2,189,427 -0.28(-0.10%)
Feb 12, 2020 288.24 288.90 287.87 288.70 2,226,858 +1.84(+0.64%)
Feb 11, 2020 287.65 288.36 286.42 286.86 2,616,137 +0.52(+0.18%)
Feb 10, 2020 283.42 286.37 283.38 286.33 2,404,298 +2.04(+0.72%)
Feb 07, 2020 284.76 285.47 283.75 284.30 2,415,608 -1.45(-0.51%)
Feb 06, 2020 285.67 285.93 284.74 285.75 2,058,375 +0.97(+0.34%)
Feb 05, 2020 284.36 284.99 282.94 284.78 3,271,305 +3.18(+1.13%)
Feb 04, 2020 280.73 282.34 280.41 281.60 2,458,584 +4.27(+1.54%)
Feb 03, 2020 276.65 279.03 276.57 277.32 3,502,890 +2.00(+0.73%)
Jan 31, 2020 279.74 279.89 274.42 275.32 6,642,172 -5.03(-1.79%)
Jan 30, 2020 277.51 280.53 276.82 280.35 4,732,953 +0.63(+0.23%)
Jan 29, 2020 280.99 281.13 279.26 279.71 2,942,035 -0.04(-0.01%)
Jan 28, 2020 278.12 280.47 277.68 279.75 3,713,645 +3.01(+1.09%)
Jan 27, 2020 276.39 278.15 276.03 276.75 4,594,255 -4.48(-1.59%)
Jan 24, 2020 284.38 284.47 280.09 281.22 3,703,317 -2.59(-0.91%)
Jan 23, 2020 282.91 283.96 281.81 283.81 2,869,863 +0.28(+0.10%)
Jan 22, 2020 284.28 284.85 283.36 283.53 2,960,704 +0.07(+0.03%)
Jan 21, 2020 283.13 284.19 283.06 283.46 2,953,978 -0.59(-0.21%)
Jan 17, 2020 283.77 284.18 283.24 284.05 2,382,100 +0.96(+0.34%)
Jan 16, 2020 282.07 283.10 281.86 283.09 2,756,364 +2.35(+0.84%)
Jan 15, 2020 280.09 281.48 279.98 280.74 3,024,374 +0.62(+0.22%)
Jan 14, 2020 280.16 281.11 279.63 280.12 2,813,956 -0.37(-0.13%)
Jan 13, 2020 279.25 280.56 278.85 280.49 2,929,980 +1.84(+0.66%)
Jan 10, 2020 280.02 280.13 278.21 278.64 3,938,305 -0.80(-0.29%)
Jan 09, 2020 279.08 279.51 278.49 279.44 2,329,843 +1.92(+0.69%)
Jan 08, 2020 276.27 278.69 276.05 277.53 3,994,718 +2.36(+0.86%)
Jan 07, 2020 276.37 276.79 275.67 275.17 2,428,713 -1.69(-0.61%)
Jan 06, 2020 274.14 276.93 274.07 276.87 2,982,602 +1.03(+0.37%)
Jan 03, 2020 274.88 276.88 274.71 275.83 3,488,305 -2.03(-0.73%)
Jan 02, 2020 276.81 277.89 275.93 277.86 3,378,141 +2.44(+0.89%)
Dec 31, 2019 274.24 275.60 273.90 275.42 2,698,603 +0.71(+0.26%)
Dec 30, 2019 276.31 276.39 274.22 274.71 2,521,281 -1.52(-0.55%)
Dec 27, 2019 277.01 277.01 275.75 276.23 2,390,262 +0.00(+0.00%)
Dec 26, 2019 275.20 276.25 275.16 276.23 2,567,195 +1.41(+0.51%)
Dec 24, 2019 275.01 275.05 274.54 274.83 1,402,410 +0.00(+0.00%)
Dec 23, 2019 275.13 275.17 274.67 274.83 2,497,177 +0.27(+0.10%)
Dec 20, 2019 274.18 274.98 274.08 274.56 5,380,412 +1.39(+0.51%)
Dec 19, 2019 272.22 273.24 272.19 273.17 2,516,225 +1.13(+0.42%)
Dec 18, 2019 272.44 272.63 272.03 272.04 3,555,293 +0.02(+0.01%)
Dec 17, 2019 272.42 272.60 271.96 272.02 3,947,924 +0.06(+0.02%)
Dec 16, 2019 271.74 272.53 271.70 271.96 3,390,743 +1.91(+0.71%)
Dec 13, 2019 269.73 271.28 269.00 270.05 3,799,290 +0.10(+0.04%)
Dec 12, 2019 267.65 270.67 267.43 269.95 3,535,919 +2.35(+0.88%)
Dec 11, 2019 267.28 267.87 266.94 267.60 1,980,700 +0.69(+0.26%)
Dec 10, 2019 267.15 267.74 266.26 266.90 1,967,067 -0.25(-0.09%)
Dec 09, 2019 267.67 268.27 267.12 267.15 1,596,020 -0.81(-0.30%)
Dec 06, 2019 267.40 268.40 267.37 267.97 1,736,849 +2.36(+0.89%)
Dec 05, 2019 265.78 265.78 264.36 265.61 1,723,710 +0.49(+0.19%)
Dec 04, 2019 264.47 265.66 264.15 265.12 3,441,320 +1.69(+0.64%)
Dec 03, 2019 262.71 263.56 261.40 263.43 3,503,836 -1.86(-0.70%)
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.