Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 500 ETF Vanguard
(NY:
VOO
)
484.62
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
283.50
284.11
279.51
284.11
4,711,616
+2.36(+0.84%)
Jul 30, 2020
279.98
282.18
278.02
281.75
3,111,558
-1.03(-0.36%)
Jul 29, 2020
280.23
283.32
280.14
282.79
2,500,382
+3.38(+1.21%)
Jul 28, 2020
280.40
281.49
279.08
279.41
3,311,210
-1.74(-0.62%)
Jul 27, 2020
279.74
281.29
279.04
281.15
2,376,825
+2.04(+0.73%)
Jul 24, 2020
279.15
280.05
277.67
279.11
3,011,332
-1.82(-0.65%)
Jul 23, 2020
283.95
284.60
279.64
280.93
3,682,506
-3.40(-1.20%)
Jul 22, 2020
282.33
284.55
282.23
284.33
4,351,933
+1.61(+0.57%)
Jul 21, 2020
283.88
284.35
281.80
282.72
3,495,738
+0.59(+0.21%)
Jul 20, 2020
279.60
282.77
278.90
282.13
2,681,913
+2.33(+0.83%)
Jul 17, 2020
279.96
280.56
278.10
279.80
2,372,286
+0.74(+0.26%)
Jul 16, 2020
278.15
279.39
277.53
279.07
3,254,542
-0.81(-0.29%)
Jul 15, 2020
280.41
280.94
277.72
279.88
6,970,118
+2.46(+0.89%)
Jul 14, 2020
272.46
277.69
271.36
277.42
4,274,886
+3.66(+1.34%)
Jul 13, 2020
278.29
280.66
273.23
273.75
3,854,406
-2.50(-0.90%)
Jul 10, 2020
273.34
276.45
272.03
276.25
2,865,038
+2.75(+1.00%)
Jul 09, 2020
275.52
275.78
270.20
273.51
3,336,651
-1.92(-0.70%)
Jul 08, 2020
273.60
275.43
271.98
275.43
2,566,230
+2.55(+0.93%)
Jul 07, 2020
274.24
276.14
272.55
272.88
3,610,905
-2.86(-1.04%)
Jul 06, 2020
275.18
276.05
274.45
275.74
3,768,830
+4.21(+1.55%)
Jul 02, 2020
273.38
274.60
270.93
271.53
3,867,019
+1.36(+0.50%)
Jul 01, 2020
269.22
271.25
268.82
270.17
3,918,285
+1.84(+0.68%)
Jun 30, 2020
264.41
269.77
264.28
268.33
5,495,415
+3.53(+1.33%)
Jun 29, 2020
262.14
264.82
260.08
264.80
3,654,992
+3.81(+1.46%)
Jun 26, 2020
266.27
266.46
260.43
260.99
4,755,650
-6.26(-2.34%)
Jun 25, 2020
263.96
267.57
262.04
267.25
4,136,209
+2.80(+1.06%)
Jun 24, 2020
269.44
270.02
262.74
264.46
4,808,845
-6.94(-2.56%)
Jun 23, 2020
272.67
273.54
271.02
271.40
2,655,943
+1.22(+0.45%)
Jun 22, 2020
267.81
270.48
266.78
270.17
2,667,050
+1.78(+0.66%)
Jun 19, 2020
273.17
273.38
267.17
268.39
3,694,415
-1.59(-0.59%)
Jun 18, 2020
268.39
270.42
268.00
269.98
2,916,780
+0.25(+0.09%)
Jun 17, 2020
271.93
272.21
269.25
269.74
2,822,576
-1.24(-0.46%)
Jun 16, 2020
273.18
273.32
266.38
270.98
5,619,010
+5.20(+1.96%)
Jun 15, 2020
257.98
266.87
256.90
265.78
4,690,841
+2.40(+0.91%)
Jun 12, 2020
266.87
267.62
258.53
263.38
6,617,032
+3.14(+1.21%)
Jun 11, 2020
269.70
277.37
259.76
260.25
8,211,401
-15.92(-5.76%)
Jun 10, 2020
278.34
279.15
275.57
276.16
5,945,758
-1.73(-0.62%)
Jun 09, 2020
277.36
279.14
276.55
277.89
4,973,420
-1.99(-0.71%)
Jun 08, 2020
277.30
280.02
276.78
279.88
5,900,638
+3.35(+1.21%)
Jun 05, 2020
274.67
278.20
274.65
276.53
6,387,053
+6.89(+2.56%)
Jun 04, 2020
269.36
271.01
267.67
269.64
4,051,227
-0.69(-0.25%)
Jun 03, 2020
268.61
271.18
268.36
270.32
5,899,060
+3.52(+1.32%)
Jun 02, 2020
265.40
266.80
264.14
266.80
4,607,597
+2.18(+0.82%)
Jun 01, 2020
262.84
265.12
262.37
264.62
4,139,152
+1.15(+0.44%)
May 29, 2020
261.86
264.04
259.34
263.48
7,486,937
+1.18(+0.45%)
May 28, 2020
263.74
265.63
261.65
262.30
4,918,444
-0.52(-0.20%)
May 27, 2020
261.62
262.82
256.99
262.82
5,467,248
+3.78(+1.46%)
May 26, 2020
261.38
261.57
258.58
259.04
5,213,027
+3.29(+1.29%)
May 22, 2020
255.01
255.91
253.82
255.75
2,438,133
+0.57(+0.22%)
May 21, 2020
256.93
257.67
254.25
255.18
3,800,273
-1.85(-0.72%)
May 20, 2020
256.10
257.86
255.88
257.02
5,188,297
+4.13(+1.63%)
May 19, 2020
254.87
256.41
252.73
252.90
5,221,579
-2.41(-0.94%)
May 18, 2020
253.65
256.84
253.41
255.31
7,183,579
+7.57(+3.06%)
May 15, 2020
244.44
247.80
243.52
247.74
3,595,246
+1.11(+0.45%)
May 14, 2020
241.42
246.76
239.20
246.63
8,209,265
+2.94(+1.21%)
May 13, 2020
247.58
248.55
241.45
243.69
5,960,426
-4.40(-1.77%)
May 12, 2020
254.27
254.67
248.01
248.09
5,471,916
-5.09(-2.01%)
May 11, 2020
251.26
254.48
250.93
253.18
3,680,458
+0.04(+0.02%)
May 08, 2020
251.97
253.48
250.88
253.14
3,404,977
+4.16(+1.67%)
May 07, 2020
249.07
250.81
248.55
248.98
3,609,813
+2.91(+1.18%)
May 06, 2020
249.31
249.69
245.95
246.07
3,206,022
-1.67(-0.67%)
May 05, 2020
248.12
250.35
247.32
247.74
4,707,797
+2.26(+0.92%)
May 04, 2020
242.92
245.72
241.61
245.48
4,383,072
+0.77(+0.32%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.