S&P 500 ETF Vanguard (NY: VOO )

402.63 USD -2.50 (-0.62%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 404.36 406.13 404.35 405.13 2,270,571 +1.74(+0.43%)
Jul 28, 2021 404.17 404.76 402.10 403.39 3,762,809 -0.22(-0.05%)
Jul 27, 2021 404.45 404.45 400.80 403.61 3,620,669 -1.80(-0.44%)
Jul 26, 2021 403.92 405.42 403.84 405.41 2,371,087 +1.03(+0.25%)
Jul 23, 2021 402.17 404.75 401.58 404.38 3,151,954 +4.00(+1.00%)
Jul 22, 2021 399.71 400.56 398.70 400.38 2,574,097 +0.85(+0.21%)
Jul 21, 2021 397.48 399.62 397.27 399.53 2,991,495 +3.33(+0.84%)
Jul 20, 2021 391.35 397.50 390.01 396.20 4,040,439 +5.52(+1.41%)
Jul 19, 2021 391.78 392.26 387.93 390.68 12,329,072 -5.93(-1.50%)
Jul 16, 2021 400.84 400.88 396.14 396.61 4,516,655 -3.11(-0.78%)
Jul 15, 2021 399.74 400.38 397.80 399.72 4,479,984 -1.29(-0.32%)
Jul 14, 2021 402.06 402.57 399.82 401.01 3,331,019 +0.55(+0.14%)
Jul 13, 2021 401.08 402.50 400.18 400.46 4,310,939 -1.36(-0.34%)
Jul 12, 2021 400.30 402.03 399.87 401.82 2,928,211 +1.45(+0.36%)
Jul 09, 2021 397.63 400.65 397.42 400.37 3,332,171 +4.18(+1.06%)
Jul 08, 2021 394.20 396.88 393.02 396.19 5,815,180 -3.18(-0.80%)
Jul 07, 2021 398.67 399.66 396.68 399.37 4,746,307 +1.37(+0.34%)
Jul 06, 2021 398.77 398.99 395.30 398.00 4,326,804 -0.75(-0.19%)
Jul 02, 2021 396.85 399.05 396.52 398.75 4,363,151 +3.01(+0.76%)
Jul 01, 2021 394.30 395.85 394.21 395.74 3,435,998 +2.22(+0.56%)
Jun 30, 2021 392.72 394.13 392.72 393.52 3,941,804 +0.36(+0.09%)
Jun 29, 2021 393.35 393.94 392.66 393.16 2,923,564 -1.16(-0.29%)
Jun 28, 2021 394.03 394.45 392.83 394.32 2,417,433 +0.82(+0.21%)
Jun 25, 2021 392.90 393.92 392.54 393.50 2,863,066 +1.45(+0.37%)
Jun 24, 2021 391.89 392.52 391.67 392.05 2,989,899 +2.23(+0.57%)
Jun 23, 2021 390.35 391.14 389.70 389.82 2,402,326 -0.42(-0.11%)
Jun 22, 2021 388.24 391.09 387.47 390.24 2,704,007 +2.06(+0.53%)
Jun 21, 2021 384.50 388.38 383.65 388.18 4,389,303 +5.36(+1.40%)
Jun 18, 2021 384.79 385.34 382.52 382.82 5,211,138 -5.15(-1.33%)
Jun 17, 2021 387.62 388.91 385.50 387.97 4,063,217 -0.14(-0.04%)
Jun 16, 2021 390.42 390.58 386.02 388.11 4,193,171 -2.14(-0.55%)
Jun 15, 2021 391.15 391.20 389.41 390.25 2,404,351 -0.82(-0.21%)
Jun 14, 2021 390.21 391.07 389.00 391.07 2,251,618 +0.98(+0.25%)
Jun 11, 2021 390.00 390.20 388.73 390.09 2,241,500 +0.68(+0.17%)
Jun 10, 2021 388.86 390.36 387.58 389.41 2,609,048 +1.79(+0.46%)
Jun 09, 2021 389.08 389.13 387.41 387.62 2,966,715 -0.61(-0.16%)
Jun 08, 2021 389.00 389.08 386.44 388.23 2,384,058 +0.06(+0.02%)
Jun 07, 2021 388.52 388.69 387.25 388.17 2,498,606 -0.33(-0.08%)
Jun 04, 2021 386.81 388.80 386.76 388.50 2,628,143 +3.49(+0.91%)
Jun 03, 2021 384.17 386.11 382.70 385.01 3,388,709 -1.47(-0.38%)
Jun 02, 2021 386.45 387.24 385.47 386.48 3,208,065 +0.65(+0.17%)
Jun 01, 2021 388.50 388.62 385.38 385.83 4,387,825 -0.30(-0.08%)
May 28, 2021 387.03 387.27 385.94 386.13 3,371,117 +0.75(+0.19%)
May 27, 2021 386.28 386.78 385.32 385.38 3,013,348 +0.17(+0.04%)
May 26, 2021 385.09 385.75 384.07 385.21 2,635,726 +0.70(+0.18%)
May 25, 2021 386.40 386.76 383.94 384.51 4,027,270 -0.81(-0.21%)
May 24, 2021 383.69 386.40 383.44 385.32 2,959,685 +3.85(+1.01%)
May 21, 2021 383.23 384.45 381.01 381.47 3,567,456 -0.29(-0.08%)
May 20, 2021 378.57 382.99 378.45 381.76 4,775,821 +4.03(+1.07%)
May 19, 2021 374.06 377.84 372.62 377.73 5,084,609 -1.00(-0.26%)
May 18, 2021 382.25 382.47 378.54 378.73 3,121,501 -3.30(-0.86%)
May 17, 2021 381.90 382.75 380.00 382.03 3,773,442 -0.92(-0.24%)
May 14, 2021 379.81 383.79 379.81 382.95 5,168,035 +5.79(+1.54%)
May 13, 2021 374.21 379.05 374.17 377.16 7,185,687 +4.43(+1.19%)
May 12, 2021 378.04 379.27 372.13 372.73 7,700,018 -8.13(-2.13%)
May 11, 2021 379.75 381.74 376.95 380.86 7,077,327 -3.37(-0.88%)
May 10, 2021 388.41 388.66 384.09 384.23 5,941,752 -3.80(-0.98%)
May 07, 2021 386.02 388.68 385.33 388.03 3,516,640 +2.75(+0.71%)
May 06, 2021 382.26 385.37 380.27 385.28 4,734,860 +3.11(+0.81%)
May 05, 2021 383.72 383.91 381.44 382.17 4,409,780 +0.07(+0.02%)
May 04, 2021 382.52 382.96 378.45 382.10 5,483,568 -2.34(-0.61%)
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.