Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

507.94 -3.85 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 513.56 515.11 511.56 511.79 4,980,408 -7.25(-1.40%)
Jul 16, 2024 517.33 519.40 516.60 519.04 4,162,530 +2.93(+0.57%)
Jul 15, 2024 516.58 519.12 514.34 516.11 7,767,727 +1.56(+0.30%)
Jul 12, 2024 512.49 518.03 512.17 514.55 5,238,479 +3.16(+0.62%)
Jul 11, 2024 516.00 516.79 510.82 511.39 5,543,067 -4.42(-0.86%)
Jul 10, 2024 511.98 516.18 511.69 515.81 3,445,418 +4.92(+0.96%)
Jul 09, 2024 511.21 512.01 510.54 510.89 3,143,011 +0.56(+0.11%)
Jul 08, 2024 510.50 511.20 509.32 510.33 3,140,244 +0.49(+0.10%)
Jul 05, 2024 507.13 510.10 506.49 509.84 3,156,925 +3.03(+0.60%)
Jul 03, 2024 504.22 507.14 504.22 506.81 2,131,119 +2.28(+0.45%)
Jul 02, 2024 499.69 504.61 499.61 504.53 4,209,336 +3.25(+0.65%)
Jul 01, 2024 501.49 501.68 498.60 501.28 4,367,503 +1.15(+0.23%)
Jun 28, 2024 502.97 505.73 499.01 500.13 5,598,789 -1.94(-0.39%)
Jun 27, 2024 501.22 502.69 500.54 502.07 3,630,095 +0.78(+0.16%)
Jun 26, 2024 499.69 501.99 499.12 501.29 3,211,155 +0.56(+0.11%)
Jun 25, 2024 499.93 501.05 498.55 500.73 6,358,125 +2.07(+0.42%)
Jun 24, 2024 500.25 502.65 498.66 498.66 7,045,286 -1.34(-0.27%)
Jun 21, 2024 500.32 501.43 499.08 500.00 4,363,364 -1.10(-0.22%)
Jun 20, 2024 503.35 503.95 499.42 501.10 4,822,228 -1.40(-0.28%)
Jun 18, 2024 501.27 502.57 500.85 502.49 3,443,983 +1.34(+0.27%)
Jun 17, 2024 496.71 502.39 496.15 501.16 4,625,461 +3.95(+0.79%)
Jun 14, 2024 495.50 497.27 494.53 497.21 5,832,763 +0.40(+0.08%)
Jun 13, 2024 497.53 497.68 494.30 496.81 8,839,034 +0.94(+0.19%)
Jun 12, 2024 496.17 498.38 494.95 495.88 3,709,439 +4.09(+0.83%)
Jun 11, 2024 489.25 491.91 487.38 491.78 4,038,676 +1.12(+0.23%)
Jun 10, 2024 488.43 490.94 487.83 490.67 3,476,466 +1.60(+0.33%)
Jun 07, 2024 488.81 491.78 487.81 489.06 3,074,475 -0.64(-0.13%)
Jun 06, 2024 490.10 490.44 487.91 489.70 21,416,888 -0.11(-0.02%)
Jun 05, 2024 486.14 489.81 484.34 489.81 3,033,866 +5.79(+1.20%)
Jun 04, 2024 482.29 484.69 480.85 484.02 2,564,971 +0.59(+0.12%)
Jun 03, 2024 484.58 484.69 478.70 483.43 4,222,800 +0.53(+0.11%)
May 31, 2024 479.54 483.19 474.79 482.90 5,353,213 +4.17(+0.87%)
May 30, 2024 480.41 481.04 477.50 478.74 3,403,454 -3.24(-0.67%)
May 29, 2024 481.48 482.96 481.25 481.98 5,632,283 -3.42(-0.70%)
May 28, 2024 485.67 485.92 482.81 485.39 4,047,315 +0.39(+0.08%)
May 24, 2024 483.46 485.67 482.62 485.01 2,564,423 +3.28(+0.68%)
May 23, 2024 488.18 488.25 480.58 481.73 3,822,253 -3.61(-0.74%)
May 22, 2024 486.06 486.70 483.22 485.33 3,107,866 -1.42(-0.29%)
May 21, 2024 484.81 486.85 484.63 486.75 2,460,155 +1.31(+0.27%)
May 20, 2024 485.06 486.88 484.73 485.44 2,606,369 +0.48(+0.10%)
May 17, 2024 484.37 485.01 482.98 484.97 3,285,670 +0.72(+0.15%)
May 16, 2024 485.32 486.84 484.11 484.25 3,359,840 -0.93(-0.19%)
May 15, 2024 481.63 485.50 481.03 485.18 4,411,632 +5.84(+1.22%)
May 14, 2024 477.28 479.76 476.79 479.34 3,266,388 +2.26(+0.47%)
May 13, 2024 478.65 478.72 476.04 477.07 3,120,546 +0.03(+0.01%)
May 10, 2024 477.99 478.69 475.90 477.05 3,359,119 +0.59(+0.12%)
May 09, 2024 473.91 476.46 473.26 476.46 3,497,501 +2.72(+0.57%)
May 08, 2024 471.91 474.18 471.82 473.74 3,225,829 +0.02(+0.00%)
May 07, 2024 474.02 474.95 473.03 473.72 3,462,142 +0.68(+0.14%)
May 06, 2024 470.55 473.13 470.15 473.04 4,796,906 +4.72(+1.01%)
May 03, 2024 468.10 469.33 465.79 468.32 4,603,288 +5.74(+1.24%)
May 02, 2024 461.72 463.30 457.53 462.58 3,985,773 +4.28(+0.93%)
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.