VOO - Vanguard S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020304.77305.20304.20305.06305.062,218,000
Jan 16, 2020302.94304.04302.71304.03304.032,582,600
Jan 15, 2020300.81302.30300.69301.51301.512,822,300
Jan 14, 2020300.89301.91300.32300.84300.842,620,100
Jan 13, 2020299.91301.32299.48301.24301.242,728,000
Jan 10, 2020300.74300.86298.79299.26299.263,666,800
Jan 09, 2020299.73300.19299.09300.12300.122,168,500
Jan 08, 2020296.71299.31296.47298.06298.063,719,500
Jan 07, 2020296.82297.27296.06296.53296.532,251,800
Jan 06, 2020294.42297.42294.35297.35297.352,777,100
Jan 03, 2020295.22297.36295.04296.24296.243,247,900
Jan 02, 2020297.29298.45296.34298.42298.423,142,400
Dec 31, 2019294.53295.99294.17295.80295.802,512,700
Dec 30, 2019296.75296.84294.51295.04295.042,345,400
Dec 27, 2019297.51297.51296.15296.67296.672,225,400
Dec 26, 2019295.56296.69295.52296.67296.672,390,300
Dec 24, 2019295.36295.40294.85295.16295.161,305,900
Dec 23, 2019295.49295.53294.99295.16295.162,325,200
Dec 23, 20191.429 Dividend
Dec 20, 2019295.89296.76295.78296.30294.874,985,600
Dec 19, 2019293.78294.88293.75294.80293.382,331,600
Dec 18, 2019294.02294.22293.57293.58292.163,294,400
Dec 17, 2019293.99294.19293.50293.56292.143,658,200
Dec 16, 2019293.26294.11293.22293.50292.083,141,900
Dec 13, 2019291.09292.76290.30291.44290.033,519,600
Dec 12, 2019288.85292.10288.61291.33289.923,276,600
Dec 11, 2019288.45289.08288.08288.79287.401,835,400
Dec 10, 2019288.31288.94287.35288.04286.651,822,700
Dec 09, 2019288.87289.52288.27288.31286.921,478,900
Dec 06, 2019288.58289.65288.55289.19287.801,609,400
Dec 05, 2019286.83286.83285.29286.64285.261,597,200
Dec 04, 2019285.41286.70285.07286.11284.733,188,800
Dec 03, 2019283.52284.43282.10284.29282.923,236,000
Dec 02, 2019289.03289.03285.84286.30284.924,416,100
Nov 29, 2019289.25289.48288.48288.65287.261,988,500
Nov 27, 2019289.06289.78288.76289.76288.361,631,500
Nov 26, 2019287.91288.68287.57288.40287.011,795,700
Nov 25, 2019286.60287.84286.57287.82286.432,040,300
Nov 22, 2019285.75285.86284.60285.65284.271,266,500
Nov 21, 2019285.52285.64284.17285.02283.652,307,200
Nov 20, 2019285.91286.42283.89285.46284.082,816,300
Nov 19, 2019287.24287.24285.88286.47285.093,212,500
Nov 18, 2019286.18286.85285.71286.61285.232,278,500
Nov 15, 2019285.64286.43285.00286.43285.051,892,400
Nov 14, 2019283.64284.40282.99284.31282.942,244,000
Nov 13, 2019282.83284.32282.59283.93282.561,721,400
Nov 12, 2019283.58284.72283.03283.81282.441,737,600
Nov 11, 2019282.43283.37282.24283.25281.881,123,700
Nov 08, 2019282.74283.80282.00283.80282.432,328,700
Nov 07, 2019283.46284.23282.58283.11281.742,689,600
Nov 06, 2019282.04282.34281.12282.11280.751,457,200
Nov 05, 2019282.58282.82281.71281.96280.602,995,600
Nov 04, 2019282.79282.90281.96282.32280.963,797,500
Nov 01, 2019280.05281.21279.91281.20279.842,361,900
Oct 31, 2019279.35279.35277.15278.55277.212,312,100
Oct 30, 2019278.69279.69277.38279.45278.101,811,300
Oct 29, 2019278.32279.43278.18278.47277.131,599,200
Oct 28, 2019278.22279.07278.22278.65277.311,795,900
Oct 25, 2019275.33277.54275.28277.04275.705,500,900
Oct 24, 2019276.38276.51275.05275.89274.562,220,600
Oct 23, 2019274.41275.48274.18275.44274.111,296,500
Oct 22, 2019276.09276.33274.52274.63273.311,601,500
Oct 21, 2019275.05275.72274.57275.60274.273,017,500
Oct 18, 2019274.36274.97272.81273.69272.371,152,200
Oct 17, 2019275.24275.72274.19274.82273.493,100,600
Oct 16, 2019274.07274.73273.62274.08272.761,150,800
Oct 15, 2019272.87275.25272.77274.51273.191,783,800
Oct 14, 2019271.79272.45271.48271.88270.571,215,500
Oct 11, 2019272.10274.35271.94272.13270.822,806,500
Oct 10, 2019267.42270.20267.25269.32268.021,559,300
Oct 09, 2019267.04268.44266.39267.50266.211,921,200
Oct 08, 2019267.28268.02264.96265.03263.752,153,100
Oct 07, 2019269.56271.16268.90269.21267.911,821,900
Oct 04, 2019267.45270.56267.36270.37269.071,907,800
Oct 03, 2019264.35266.73261.59266.67265.382,988,800
Oct 02, 2019267.73267.73263.25264.57263.294,463,500
Oct 01, 2019273.44274.08269.09269.32268.023,696,000
Sep 30, 2019271.82273.27271.79272.60271.292,735,200
Sep 27, 2019273.56273.59269.72271.26269.952,836,500
Sep 26, 2019273.34273.55271.35272.79271.472,355,000
Sep 26, 20191.301 Dividend
Sep 25, 2019273.08275.08271.60274.63272.012,649,200
Sep 24, 2019276.31276.68272.06272.96270.365,124,900
Sep 23, 2019274.59275.90274.33275.24272.611,286,400
Sep 20, 2019277.18277.41274.50275.05272.432,052,700
Sep 19, 2019277.00277.98276.23276.53273.892,267,900
Sep 18, 2019276.00276.68273.95276.59273.952,028,700
Sep 17, 2019275.46276.48275.34276.42273.781,789,200
Sep 16, 2019275.38276.10275.04275.67273.041,432,400
Sep 13, 2019277.21277.54276.15276.58273.942,292,000
Sep 12, 2019276.71277.80275.94276.65274.012,433,700
Sep 11, 2019274.15275.84273.50275.84273.212,080,300
Sep 10, 2019273.11273.88271.87273.87271.261,870,400
Sep 09, 2019274.80274.83272.96273.81271.202,158,500
Sep 06, 2019273.93274.39273.19273.74271.131,890,800
Sep 05, 2019272.57274.44272.46273.54270.931,755,800
Sep 04, 2019269.25270.06268.48269.97267.401,486,100
Sep 03, 2019266.83267.80265.68267.11264.563,368,500
Aug 30, 2019270.15270.21267.66268.60266.044,209,200
Aug 29, 2019267.91269.23266.90268.71266.153,128,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...