Advertisement
Advertisement
U.S. markets close in 6 hours 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
424.15+5.09 (+1.21%)
As of 09:30AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2021424.80424.60424.13424.15424.15209,802
Nov 30, 2021424.80426.63418.63419.06419.068,633,700
Nov 29, 2021426.71428.98424.55427.24427.246,300,800
Nov 26, 2021425.19426.52420.90422.14422.147,702,500
Nov 24, 2021428.56431.75427.71431.53431.534,569,600
Nov 23, 2021429.57431.29427.04430.47430.476,795,200
Nov 22, 2021432.93435.41429.72429.91429.914,868,300
Nov 19, 2021431.87432.99430.38431.05431.054,886,200
Nov 18, 2021431.44432.17428.80431.86431.864,732,200
Nov 17, 2021431.24431.39429.84430.37430.373,764,900
Nov 16, 2021429.52432.59429.47431.41431.413,267,000
Nov 15, 2021430.95431.01428.65429.77429.773,122,300
Nov 12, 2021427.66430.17426.73429.57429.573,651,900
Nov 11, 2021427.70427.82426.39426.40426.403,634,600
Nov 10, 2021428.09429.73424.81426.26426.266,350,700
Nov 09, 2021431.56431.75428.34429.72429.724,696,000
Nov 08, 2021431.88432.34430.50431.23431.233,511,600
Nov 05, 2021431.55432.76429.30430.71430.714,942,000
Nov 04, 2021427.85429.37427.54429.25429.254,287,300
Nov 03, 2021424.14427.66423.69427.25427.253,562,900
Nov 02, 2021423.15424.96423.01424.69424.692,989,200
Nov 01, 2021423.19423.57421.28423.05423.053,937,300
Oct 29, 2021419.15422.52418.87422.16422.164,637,400
Oct 28, 2021418.78421.44418.75421.41421.413,643,600
Oct 27, 2021419.66420.29417.28417.33417.332,873,500
Oct 26, 2021420.27421.53418.86419.15419.153,085,300
Oct 25, 2021417.64419.14415.93418.75418.752,511,500
Oct 22, 2021416.58418.00414.70416.59416.593,648,900
Oct 21, 2021415.38417.24414.94417.01417.012,579,500
Oct 20, 2021414.74416.22414.65415.99415.993,208,200
Oct 19, 2021412.74414.38412.14414.38414.382,838,300
Oct 18, 2021408.20411.46407.53411.18411.183,402,700
Oct 15, 2021408.92410.26408.28409.93409.933,500,900
Oct 14, 2021403.70406.95403.22406.76406.763,785,200
Oct 13, 2021399.64400.88396.75400.04400.046,492,400
Oct 12, 2021400.55400.92397.87398.76398.766,201,300
Oct 11, 2021401.91404.74399.56399.56399.563,695,700
Oct 08, 2021404.04404.39401.94402.49402.493,959,800
Oct 07, 2021403.07406.05402.85403.25403.254,409,200
Oct 06, 2021394.65400.02393.06399.81399.816,590,000
Oct 05, 2021395.56400.35394.79398.04398.045,523,200
Oct 04, 2021398.12398.94391.96394.21394.218,820,400
Oct 01, 2021396.23400.85392.77399.12399.128,482,200
Sep 30, 2021400.85401.52394.34394.40394.409,511,200
Sep 29, 2021400.10401.79398.86399.46399.464,724,200
Sep 29, 20211.308 Dividend
Sep 28, 2021405.55405.87399.33400.14398.838,234,300
Sep 27, 2021408.42409.57407.59408.30406.973,546,600
Sep 24, 2021407.17410.13406.95409.46408.123,417,700
Sep 23, 2021405.71410.32405.47408.78407.444,098,000
Sep 22, 2021402.17405.85401.26403.90402.586,004,800
Sep 21, 2021402.66403.90399.44400.04398.736,418,100
Sep 20, 2021401.11402.64395.57400.43399.1210,942,700
Sep 17, 2021410.35410.78406.77407.08405.755,396,100
Sep 16, 2021411.27412.19408.23411.11409.773,351,500
Sep 15, 2021408.79412.26407.70411.82410.473,891,400
Sep 14, 2021412.02412.18407.49408.41407.073,657,700
Sep 13, 2021412.52412.71408.31410.54409.204,738,300
Sep 10, 2021414.69415.10409.42409.58408.244,032,500
Sep 09, 2021414.34416.07412.57412.77411.423,887,800
Sep 08, 2021414.53415.26412.67414.63413.274,012,600
Sep 07, 2021416.27416.29414.42415.03413.673,542,500
Sep 03, 2021415.58417.06415.16416.57415.213,740,000
Sep 02, 2021416.80417.44415.50416.73415.372,835,500
Sep 01, 2021416.05416.59415.16415.49414.133,256,400
Aug 31, 2021415.66416.02414.58415.05413.696,062,900
Aug 30, 2021414.66416.56414.39415.76414.402,811,800
Aug 27, 2021411.09414.33411.02413.86412.513,879,500
Aug 26, 2021412.41412.66410.20410.22408.884,707,600
Aug 25, 2021412.06413.21411.67412.63411.283,261,400
Aug 24, 2021411.90412.36411.35411.87410.523,006,500
Aug 23, 2021409.25412.08409.23411.22409.883,259,400
Aug 20, 2021404.68407.92404.26407.61406.283,262,900
Aug 19, 2021401.09405.55400.93404.41403.095,505,700
Aug 18, 2021407.22408.75403.54403.84402.524,878,300
Aug 17, 2021408.41409.05405.31408.23406.905,186,300
Aug 16, 2021408.71411.01407.15410.94409.603,379,100
Aug 13, 2021409.64409.96409.18409.96408.622,252,600
Aug 12, 2021407.82409.33406.97409.15407.812,319,300
Aug 11, 2021408.00408.07406.91407.96406.633,554,400
Aug 10, 2021406.91407.67406.23406.98405.652,400,700
Aug 09, 2021406.75407.05405.69406.47405.141,984,400
Aug 06, 2021406.44407.18406.17406.86405.532,486,500
Aug 05, 2021404.70406.19404.38406.16404.833,052,800
Aug 04, 2021404.31404.86403.34403.64402.323,880,200
Aug 03, 2021403.08405.66400.92405.58404.254,129,600
Aug 02, 2021404.78405.36401.94402.33401.015,814,700
Jul 30, 2021402.59404.53402.47403.15401.835,204,000
Jul 29, 2021404.36406.13404.35405.13403.812,274,200
Jul 28, 2021404.17404.76402.04403.39402.073,763,700
Jul 27, 2021404.45404.45400.80403.61402.293,626,100
Jul 26, 2021403.92405.42403.82405.41404.082,374,300
Jul 23, 2021402.17404.75401.58404.38403.063,151,900
Jul 22, 2021399.71400.56398.70400.38399.072,575,700
Jul 21, 2021397.48399.62397.27399.53398.222,996,600
Jul 20, 2021391.35397.50390.01396.20394.904,043,100
Jul 19, 2021391.78392.26387.93390.68389.4012,336,200
Jul 16, 2021400.84400.88396.14396.61395.314,516,600
Jul 15, 2021399.74400.38397.81399.72398.414,483,900
Jul 14, 2021402.06402.57399.82401.01399.703,332,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement