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 )

526.65 +4.81 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 526.16 527.02 522.30 526.65 5,358,278 +4.81(+0.92%)
Oct 03, 2024 521.56 523.75 519.82 521.84 4,006,450 -0.99(-0.19%)
Oct 02, 2024 521.85 523.85 519.58 522.83 3,268,875 +0.09(+0.02%)
Oct 01, 2024 527.04 527.10 520.23 522.74 9,195,581 -4.93(-0.93%)
Sep 30, 2024 524.32 527.96 522.19 527.67 8,015,948 +2.29(+0.44%)
Sep 27, 2024 527.09 527.77 524.32 525.38 5,598,685 -0.68(-0.13%)
Sep 26, 2024 528.02 528.27 523.86 526.06 5,288,017 +2.08(+0.40%)
Sep 25, 2024 524.97 525.66 523.02 523.98 35,525,924 -1.07(-0.20%)
Sep 24, 2024 524.38 525.20 521.75 525.04 4,885,433 +1.50(+0.29%)
Sep 23, 2024 523.37 524.20 522.20 523.54 29,379,704 +1.29(+0.25%)
Sep 20, 2024 521.88 523.29 519.50 522.25 5,630,312 -1.03(-0.20%)
Sep 19, 2024 523.25 524.96 520.57 523.28 5,572,924 +8.97(+1.74%)
Sep 18, 2024 516.57 521.11 513.87 514.31 6,937,389 -1.67(-0.32%)
Sep 17, 2024 517.83 519.12 513.90 515.98 8,174,198 +0.24(+0.05%)
Sep 16, 2024 514.74 515.98 513.05 515.74 4,267,520 +0.78(+0.15%)
Sep 13, 2024 512.83 515.92 512.63 514.97 4,430,500 +2.72(+0.53%)
Sep 12, 2024 508.51 512.54 506.48 512.24 4,110,096 +4.37(+0.86%)
Sep 11, 2024 502.74 508.86 494.71 507.88 6,359,828 +5.14(+1.02%)
Sep 10, 2024 502.38 503.14 497.95 502.73 2,981,902 +2.06(+0.41%)
Sep 09, 2024 499.05 501.81 497.20 500.67 3,667,035 +5.57(+1.13%)
Sep 06, 2024 503.77 505.37 494.26 495.10 7,513,489 -8.38(-1.67%)
Sep 05, 2024 504.79 507.36 501.28 503.48 3,433,894 -1.25(-0.25%)
Sep 04, 2024 504.11 507.95 503.45 504.73 3,610,163 -1.26(-0.25%)
Sep 03, 2024 513.52 513.83 503.53 505.98 5,876,869 -10.45(-2.02%)
Aug 30, 2024 513.82 516.97 510.53 516.43 5,655,372 +4.82(+0.94%)
Aug 29, 2024 513.39 516.48 510.54 511.62 3,496,688 +0.08(+0.02%)
Aug 28, 2024 514.20 514.63 508.57 511.54 3,949,518 -2.94(-0.57%)
Aug 27, 2024 512.66 514.99 511.57 514.48 3,039,067 +0.69(+0.13%)
Aug 26, 2024 516.03 516.68 512.28 513.79 3,407,744 -1.27(-0.25%)
Aug 23, 2024 512.73 515.94 510.66 515.05 5,118,830 +5.51(+1.08%)
Aug 22, 2024 515.44 516.02 508.52 509.54 3,686,681 -4.16(-0.81%)
Aug 21, 2024 512.87 515.05 511.26 513.70 3,352,598 +1.80(+0.35%)
Aug 20, 2024 512.32 513.88 510.66 511.90 3,163,677 -0.85(-0.17%)
Aug 19, 2024 508.28 512.75 507.48 512.75 3,813,731 +4.88(+0.96%)
Aug 16, 2024 505.27 508.53 505.08 507.87 3,460,368 +1.07(+0.21%)
Aug 15, 2024 503.52 507.01 502.92 506.80 4,290,370 +8.55(+1.72%)
Aug 14, 2024 497.37 499.29 494.94 498.25 3,710,451 +1.58(+0.32%)
Aug 13, 2024 491.61 496.83 491.39 496.66 3,257,028 +8.12(+1.66%)
Aug 12, 2024 489.42 490.82 486.46 488.55 3,587,144 +0.25(+0.05%)
Aug 09, 2024 485.42 489.68 484.31 488.30 7,685,473 +2.08(+0.43%)
Aug 08, 2024 480.00 486.75 478.15 486.21 4,187,587 +11.08(+2.33%)
Aug 07, 2024 484.19 487.03 474.63 475.13 5,989,011 -3.32(-0.69%)
Aug 06, 2024 475.91 485.35 474.46 478.45 8,277,861 +4.73(+1.00%)
Aug 05, 2024 468.71 479.69 467.43 473.72 15,284,833 -14.66(-3.00%)
Aug 02, 2024 490.88 491.99 484.30 488.39 8,588,020 -9.09(-1.83%)
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.