VOO - Vanguard S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019266.44266.60265.08266.34266.342,788,900
Apr 17, 2019267.59267.61265.40265.84265.841,872,400
Apr 16, 2019267.20267.24265.86266.49266.492,447,700
Apr 15, 2019266.57266.64265.47266.30266.301,584,500
Apr 12, 2019266.33266.77265.63266.48266.481,903,400
Apr 11, 2019265.24265.24264.09264.69264.691,567,700
Apr 10, 2019264.25264.84263.85264.74264.742,990,600
Apr 09, 2019264.22264.54263.29263.83263.832,016,900
Apr 08, 2019264.57265.31263.91265.24265.241,720,100
Apr 05, 2019264.42265.06264.12265.01265.011,505,000
Apr 04, 2019263.37263.96262.67263.74263.741,738,500
Apr 03, 2019263.87264.25262.40263.11263.111,937,500
Apr 02, 2019262.67262.85261.81262.62262.621,512,600
Apr 01, 2019261.46262.78261.19262.53262.533,303,900
Mar 29, 2019259.34259.72258.18259.54259.542,831,100
Mar 28, 2019257.45258.22256.27257.88257.881,716,700
Mar 27, 2019258.15258.73255.23256.88256.882,714,300
Mar 26, 2019258.01259.12256.73258.08258.083,177,600
Mar 25, 2019256.09257.28254.95256.23256.232,893,600
Mar 22, 2019260.07260.61256.37256.46256.464,317,400
Mar 21, 2019257.68261.86257.68261.43261.432,968,300
Mar 21, 20191.455 Dividend
Mar 20, 2019260.54261.77258.84259.93258.483,415,200
Mar 19, 2019261.81262.59259.88260.86259.404,061,800
Mar 18, 2019260.00260.99259.77260.78259.321,830,000
Mar 15, 2019259.02260.57258.87259.85258.403,151,200
Mar 14, 2019258.68259.12258.04258.59257.141,557,500
Mar 13, 2019257.84259.59257.69258.68257.231,974,300
Mar 12, 2019256.52257.46256.37256.93255.492,271,900
Mar 11, 2019253.04256.12253.02256.02254.591,884,200
Mar 08, 2019250.88252.45250.34252.34250.934,522,300
Mar 07, 2019254.48254.60251.95252.85251.436,440,100
Mar 06, 2019256.62256.62254.60254.90253.472,514,900
Mar 05, 2019256.99257.17255.96256.54255.102,475,900
Mar 04, 2019258.87259.10254.49256.84255.403,384,200
Mar 01, 2019257.81258.21256.33257.83256.392,867,000
Feb 28, 2019256.42256.88255.85256.07254.642,207,000
Feb 27, 2019256.06257.02255.10256.67255.232,136,400
Feb 26, 2019256.55257.64256.41256.80255.364,629,600
Feb 25, 2019258.09258.61256.88256.99255.552,941,300
Feb 22, 2019255.69256.81255.45256.61255.172,119,400
Feb 21, 2019255.33255.64254.04255.08253.652,020,000
Feb 20, 2019255.41256.38254.89256.01254.582,156,300
Feb 19, 2019254.15256.09254.15255.42253.992,509,300
Feb 15, 2019254.03255.00253.81254.98253.552,806,600
Feb 14, 2019251.65253.36250.83252.20250.793,247,800
Feb 13, 2019252.82253.66252.39252.76251.353,569,100
Feb 12, 2019250.38252.36250.34252.00250.595,980,500
Feb 11, 2019249.28249.51248.22248.78247.392,986,600
Feb 08, 2019247.01248.71246.20248.65247.262,512,600
Feb 07, 2019249.04249.58246.62248.33246.943,907,800
Feb 06, 2019250.75251.22249.95250.79249.392,052,200
Feb 05, 2019250.44251.33249.92251.10249.693,613,300
Feb 04, 2019248.30250.02247.59249.99248.592,541,700
Feb 01, 2019248.31249.29247.46248.22246.833,718,500
Jan 31, 2019245.86248.53245.68248.01246.625,308,100
Jan 30, 2019243.66246.78242.88245.96244.586,028,400
Jan 29, 2019242.55243.12241.27242.13240.772,436,900
Jan 28, 2019242.09242.49240.63242.43241.072,407,800
Jan 25, 2019244.11245.11243.67244.32242.953,677,500
Jan 24, 2019241.90242.82240.91242.26240.902,197,100
Jan 23, 2019242.68243.34239.58242.02240.673,076,400
Jan 22, 2019243.39243.58239.97241.66240.315,786,300
Jan 18, 2019243.56245.37242.76244.92243.554,943,300
Jan 17, 2019239.00242.55238.95241.67240.323,059,000
Jan 16, 2019239.72240.77239.52239.88238.544,066,700
Jan 15, 2019236.97239.59236.97239.35238.015,103,700
Jan 14, 2019236.10237.39235.69236.58235.262,653,400
Jan 11, 2019236.85238.00236.24237.89236.562,551,000
Jan 10, 2019235.65238.17234.85238.00236.672,813,500
Jan 09, 2019236.71237.94235.46237.01235.684,565,000
Jan 08, 2019236.05236.46233.43235.92234.603,546,600
Jan 07, 2019232.29235.23231.32233.65232.343,706,000
Jan 04, 2019227.54232.62227.15231.91230.615,100,100
Jan 03, 2019228.10228.42223.97224.50223.243,329,600
Jan 02, 2019226.18230.85226.02229.99228.704,891,300
Dec 31, 2018229.31229.97227.45229.81228.526,683,900
Dec 28, 2018229.32231.07226.52227.76226.497,436,100
Dec 27, 2018222.96228.12219.60228.05226.779,578,400
Dec 26, 2018216.88226.10214.83225.95224.6911,598,000
Dec 24, 2018219.74220.80215.07215.07213.878,493,500
Dec 21, 2018226.74229.46220.57221.16219.9211,811,600
Dec 20, 2018228.35229.90223.54225.65224.3912,141,900
Dec 19, 2018233.21237.00227.78229.42228.148,215,600
Dec 18, 2018235.00235.68231.48233.14231.834,691,400
Dec 17, 2018237.06238.22231.68233.23231.926,127,200
Dec 17, 20181.289 Dividend
Dec 14, 2018241.65242.63238.77239.38236.765,088,500
Dec 13, 2018244.86245.76242.70243.88241.212,610,800
Dec 12, 2018245.80247.16243.85243.96241.294,117,000
Dec 11, 2018245.95246.12241.19242.62239.964,543,200
Dec 10, 2018242.00243.62237.62242.55239.895,983,700
Dec 07, 2018247.63249.24241.37242.26239.613,928,400
Dec 06, 2018244.42248.09241.13248.02245.307,712,700
Dec 04, 2018255.85256.27248.06248.65245.933,837,400
Dec 03, 2018257.65257.74255.06256.61253.803,943,500
Nov 30, 2018251.64253.94251.35253.48250.702,992,800
Nov 29, 2018251.54253.25250.36251.81249.053,279,400
Nov 28, 2018247.72252.33246.75252.33249.573,723,300
Nov 27, 2018244.73246.60244.12246.57243.872,849,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...