VOO - Vanguard S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019265.71266.29264.91265.62265.621,203,300
Jun 13, 2019265.82266.36265.11266.02266.021,813,700
Jun 12, 2019265.12265.70264.36264.84264.841,711,900
Jun 11, 2019267.25267.65264.69265.34265.341,894,500
Jun 10, 2019265.76267.10265.30265.39265.392,845,900
Jun 07, 2019262.62265.29262.45264.15264.151,877,400
Jun 06, 2019260.17262.26259.51261.54261.542,277,500
Jun 05, 2019259.24259.88257.42259.85259.852,646,500
Jun 04, 2019254.48257.76254.03257.67257.673,536,300
Jun 03, 2019252.83253.96250.77252.12252.123,825,600
May 31, 2019253.63254.49252.77252.87252.873,698,600
May 30, 2019256.28257.18255.14256.30256.302,977,200
May 29, 2019256.13256.52254.10255.59255.594,593,500
May 28, 2019259.96260.96257.29257.36257.362,565,900
May 24, 2019260.60260.99259.06259.69259.691,833,100
May 23, 2019260.08260.10257.68259.24259.243,813,200
May 22, 2019262.12263.29261.87262.31262.313,421,500
May 21, 2019262.50263.51262.25263.03263.032,760,500
May 20, 2019260.90262.11260.02260.82260.822,762,600
May 17, 2019261.89265.02261.86262.61262.612,719,500
May 16, 2019262.47265.60262.45264.21264.213,221,500
May 15, 2019258.63262.45258.40261.81261.812,444,100
May 14, 2019258.99261.82258.84260.27260.274,702,600
May 13, 2019259.37260.34257.07258.03258.035,548,200
May 10, 2019262.37265.38259.27264.52264.523,131,900
May 09, 2019261.94263.84260.20263.29263.293,094,800
May 08, 2019264.14265.82263.47264.10264.102,662,500
May 07, 2019266.48267.08262.48264.62264.624,752,500
May 06, 2019265.65269.36265.31268.98268.983,966,900
May 03, 2019268.92270.32268.70270.05270.051,969,000
May 02, 2019267.88268.80265.93267.51267.513,009,000
May 01, 2019270.68270.87268.00268.04268.042,669,400
Apr 30, 2019269.56270.31268.11270.01270.012,024,600
Apr 29, 2019269.56270.41269.46269.84269.841,892,500
Apr 26, 2019268.28269.54267.46269.50269.502,172,600
Apr 25, 2019268.28268.88266.98268.27268.271,237,400
Apr 24, 2019268.89269.21268.23268.37268.371,393,400
Apr 23, 2019266.96269.19266.71268.90268.902,618,300
Apr 22, 2019265.56266.71265.47266.60266.601,126,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...