VOO - Vanguard S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019277.00277.98276.92277.98277.981,361,386
Sep 18, 2019276.00276.68273.95276.59276.592,028,700
Sep 17, 2019275.46276.48275.34276.42276.421,789,200
Sep 16, 2019275.38276.10275.04275.67275.671,432,400
Sep 13, 2019277.21277.54276.15276.58276.582,292,000
Sep 12, 2019276.71277.80275.94276.65276.652,433,700
Sep 11, 2019274.15275.84273.50275.84275.842,080,300
Sep 10, 2019273.11273.88271.87273.87273.871,870,400
Sep 09, 2019274.80274.83272.96273.81273.812,158,500
Sep 06, 2019273.93274.39273.19273.74273.741,890,800
Sep 05, 2019272.57274.44272.46273.54273.541,755,800
Sep 04, 2019269.25270.06268.48269.97269.971,486,100
Sep 03, 2019266.83267.80265.68267.11267.113,368,500
Aug 30, 2019270.15270.21267.66268.60268.604,209,200
Aug 29, 2019267.91269.23266.90268.71268.713,128,700
Aug 28, 2019262.73265.45262.00265.26265.263,124,000
Aug 27, 2019265.92266.26262.71263.43263.432,490,400
Aug 26, 2019263.81264.47262.27264.47264.472,260,000
Aug 23, 2019267.19268.84260.33261.57261.574,184,200
Aug 22, 2019269.28269.91266.70268.46268.461,883,700
Aug 21, 2019268.58268.93267.92268.56268.562,007,400
Aug 20, 2019267.98268.49266.29266.40266.401,865,000
Aug 19, 2019268.36269.14267.64268.48268.481,430,800
Aug 16, 2019263.07265.68263.02265.22265.222,432,700
Aug 15, 2019261.62262.27259.34261.39261.392,775,200
Aug 14, 2019264.56265.15260.57260.57260.574,354,800
Aug 13, 2019264.22270.10263.91268.66268.663,402,300
Aug 12, 2019266.24266.79263.57264.56264.562,104,500
Aug 09, 2019268.72269.29266.00267.70267.702,616,300
Aug 08, 2019266.00269.59265.40269.58269.583,618,800
Aug 07, 2019261.16265.23258.99264.42264.424,261,200
Aug 06, 2019262.53264.47261.06264.24264.244,366,800
Aug 05, 2019264.57264.68258.70260.88260.887,354,000
Aug 02, 2019269.89270.08267.15268.81268.815,310,400
Aug 01, 2019273.28276.28269.94270.79270.796,921,000
Jul 31, 2019276.39276.61271.07273.08273.084,910,000
Jul 30, 2019275.45276.56275.04276.21276.211,751,100
Jul 29, 2019277.23277.27276.26276.88276.882,925,900
Jul 26, 2019276.20277.55276.10277.38277.381,796,900
Jul 25, 2019276.41276.41274.68275.41275.411,874,200
Jul 24, 2019274.78276.79274.67276.76276.761,669,900
Jul 23, 2019274.71275.50273.89275.49275.491,753,000
Jul 22, 2019273.32274.11272.79273.61273.611,304,100
Jul 19, 2019275.52275.54272.70272.95272.952,319,400
Jul 18, 2019272.91274.79272.47274.42274.423,464,700
Jul 17, 2019275.28275.40273.42273.42273.421,758,100
Jul 16, 2019276.12276.27274.99275.28275.281,564,000
Jul 15, 2019276.53276.55275.71276.18276.181,466,200
Jul 12, 2019275.39276.19275.06276.11276.112,932,300
Jul 11, 2019274.87275.11273.85274.76274.762,249,400
Jul 10, 2019274.02275.19273.46274.21274.212,853,200
Jul 09, 2019271.40273.22271.34272.94272.942,532,900
Jul 08, 2019272.79273.06272.03272.60272.603,131,800
Jul 05, 2019273.14274.25271.86273.97273.973,362,500
Jul 03, 2019272.91274.37272.76274.32274.322,335,800
Jul 02, 2019271.47272.25270.62272.23272.233,040,700
Jul 01, 2019272.46272.65270.30271.44271.444,497,900
Jun 28, 2019268.70269.55268.18269.15269.152,883,300
Jun 27, 2019267.49268.19267.17267.67267.672,054,600
Jun 27, 20191.386 Dividend
Jun 26, 2019269.30269.82268.02268.12266.732,988,700
Jun 25, 2019271.10271.13268.27268.38266.992,287,100
Jun 24, 2019271.59271.92270.90271.06269.663,518,400
Jun 21, 2019271.53272.79271.17271.41270.012,226,000
Jun 20, 2019271.94272.19269.73271.73270.333,288,100
Jun 19, 2019268.74269.72267.76269.22267.831,684,500
Jun 18, 2019267.65269.66267.30268.51267.122,340,700
Jun 17, 2019265.94266.56265.62265.86264.491,782,500
Jun 14, 2019265.71266.29264.91265.62264.251,203,300
Jun 13, 2019265.82266.36265.11266.02264.641,813,700
Jun 12, 2019265.12265.70264.36264.84263.471,711,900
Jun 11, 2019267.25267.65264.69265.34263.971,894,500
Jun 10, 2019265.76267.10265.30265.39264.022,845,900
Jun 07, 2019262.62265.29262.45264.15262.781,877,400
Jun 06, 2019260.17262.26259.51261.54260.192,277,500
Jun 05, 2019259.24259.88257.42259.85258.512,646,500
Jun 04, 2019254.48257.76254.03257.67256.343,536,300
Jun 03, 2019252.83253.96250.77252.12250.823,825,600
May 31, 2019253.63254.49252.77252.87251.563,698,600
May 30, 2019256.28257.18255.14256.30254.982,977,200
May 29, 2019256.13256.52254.10255.59254.274,593,500
May 28, 2019259.96260.96257.29257.36256.032,565,900
May 24, 2019260.60260.99259.06259.69258.351,833,100
May 23, 2019260.08260.10257.68259.24257.903,813,200
May 22, 2019262.12263.29261.87262.31260.953,421,500
May 21, 2019262.50263.51262.25263.03261.672,760,500
May 20, 2019260.90262.11260.02260.82259.472,762,600
May 17, 2019261.89265.02261.86262.61261.252,719,500
May 16, 2019262.47265.60262.45264.21262.843,221,500
May 15, 2019258.63262.45258.40261.81260.462,444,100
May 14, 2019258.99261.82258.84260.27258.924,702,600
May 13, 2019259.37260.34257.07258.03256.705,548,200
May 10, 2019262.37265.38259.27264.52263.153,131,900
May 09, 2019261.94263.84260.20263.29261.933,094,800
May 08, 2019264.14265.82263.47264.10262.732,662,500
May 07, 2019266.48267.08262.48264.62263.254,752,500
May 06, 2019265.65269.36265.31268.98267.593,966,900
May 03, 2019268.92270.32268.70270.05268.651,969,000
May 02, 2019267.88268.80265.93267.51266.133,009,000
May 01, 2019270.68270.87268.00268.04266.652,669,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...