S&P 500 ETF Vanguard (NY: VOO )

486.73 +3.29 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 485.18 487.40 484.33 486.73 2,552,637 +3.29(+0.68%)
May 23, 2024 489.91 489.99 482.29 483.44 3,808,720 -3.62(-0.74%)
May 22, 2024 487.79 488.43 484.94 487.06 3,096,862 -1.42(-0.29%)
May 21, 2024 486.53 488.58 486.35 488.48 2,451,445 +1.31(+0.27%)
May 20, 2024 486.78 488.61 486.45 487.17 2,597,141 +0.48(+0.10%)
May 17, 2024 486.09 486.73 484.70 486.69 3,274,037 +0.72(+0.15%)
May 16, 2024 487.05 488.57 485.83 485.97 3,347,944 -0.93(-0.19%)
May 15, 2024 483.34 487.23 482.74 486.90 4,396,012 +5.86(+1.22%)
May 14, 2024 478.98 481.47 478.48 481.04 3,254,823 +2.27(+0.47%)
May 13, 2024 480.35 480.42 477.73 478.77 3,109,498 +0.03(+0.01%)
May 10, 2024 479.69 480.39 477.59 478.74 3,347,226 +0.59(+0.12%)
May 09, 2024 475.59 478.15 474.94 478.15 3,485,118 +2.73(+0.57%)
May 08, 2024 473.59 475.86 473.50 475.42 3,214,302 +0.02(+0.00%)
May 07, 2024 475.70 476.64 474.71 475.40 3,449,884 +0.68(+0.14%)
May 06, 2024 472.22 474.81 471.82 474.72 4,779,922 +4.74(+1.01%)
May 03, 2024 469.76 471.00 467.44 469.98 4,586,989 +5.76(+1.24%)
May 02, 2024 463.36 464.95 459.16 464.22 3,971,661 +4.29(+0.93%)
May 01, 2024 460.77 467.07 459.44 459.93 6,108,572 -1.50(-0.33%)
Apr 30, 2024 467.42 468.34 461.36 461.43 4,362,086 -7.41(-1.58%)
Apr 29, 2024 468.84 469.42 466.21 468.84 3,251,538 +1.63(+0.35%)
Apr 26, 2024 465.33 468.63 464.81 467.21 4,907,207 +4.63(+1.00%)
Apr 25, 2024 458.77 463.46 457.26 462.58 4,871,341 -1.92(-0.41%)
Apr 24, 2024 465.57 466.31 462.44 464.50 7,684,748 -0.34(-0.07%)
Apr 23, 2024 461.18 465.13 460.67 464.84 4,253,279 +5.79(+1.26%)
Apr 22, 2024 457.55 461.73 455.35 459.05 5,816,962 +3.95(+0.87%)
Apr 19, 2024 458.99 459.94 453.90 455.10 9,787,454 -3.84(-0.84%)
Apr 18, 2024 461.36 463.30 458.21 458.94 5,628,670 -1.05(-0.23%)
Apr 17, 2024 465.11 465.24 458.73 459.99 7,154,768 -2.79(-0.60%)
Apr 16, 2024 464.05 465.51 461.71 462.78 6,758,904 -0.83(-0.18%)
Apr 15, 2024 473.47 473.59 462.85 463.61 9,524,791 -5.96(-1.27%)
Apr 12, 2024 472.77 474.05 467.91 469.57 6,960,053 -6.49(-1.36%)
Apr 11, 2024 473.98 477.43 470.67 476.06 5,107,920 +3.41(+0.72%)
Apr 10, 2024 471.91 474.39 470.67 472.65 6,928,115 -4.62(-0.97%)
Apr 09, 2024 478.38 478.60 472.74 477.27 5,252,303 +0.59(+0.12%)
Apr 08, 2024 477.15 478.07 475.97 476.68 4,735,190 +0.19(+0.04%)
Apr 05, 2024 472.85 478.33 472.42 476.49 5,588,251 +5.01(+1.06%)
Apr 04, 2024 481.20 481.48 471.27 471.48 6,866,122 -5.88(-1.23%)
Apr 03, 2024 475.84 478.80 475.79 477.36 6,220,919 +0.43(+0.09%)
Apr 02, 2024 476.33 476.99 474.71 476.93 4,812,690 -3.14(-0.65%)
Apr 01, 2024 481.44 481.96 478.83 480.07 5,732,063 -0.63(-0.13%)
Mar 28, 2024 480.87 482.16 480.50 480.70 4,065,113 -0.06(-0.01%)
Mar 27, 2024 479.51 480.87 477.45 480.76 4,946,783 +4.16(+0.87%)
Mar 26, 2024 479.06 479.37 476.43 476.60 8,066,722 -1.34(-0.28%)
Mar 25, 2024 477.73 478.79 477.55 477.94 6,080,075 -1.24(-0.26%)
Mar 22, 2024 479.87 480.32 478.82 479.18 5,881,708 -2.17(-0.45%)
Mar 21, 2024 482.62 483.24 481.21 481.35 5,043,782 +1.60(+0.33%)
Mar 20, 2024 475.54 480.02 474.93 479.75 6,174,789 +4.15(+0.87%)
Mar 19, 2024 472.20 475.74 471.29 475.60 4,548,305 +2.65(+0.56%)
Mar 18, 2024 473.95 475.28 472.50 472.95 3,937,615 +2.94(+0.63%)
Mar 15, 2024 470.41 471.78 468.72 470.01 6,807,118 -3.26(-0.69%)
Mar 14, 2024 475.16 475.32 470.45 473.27 5,152,099 -1.04(-0.22%)
Mar 13, 2024 475.31 475.47 472.90 474.31 3,543,125 -0.72(-0.15%)
Mar 12, 2024 471.92 475.55 469.57 475.03 4,805,862 +5.03(+1.07%)
Mar 11, 2024 469.20 470.45 467.39 470.00 5,321,867 -0.39(-0.08%)
Mar 08, 2024 473.77 476.30 469.82 470.39 6,286,060 -2.87(-0.61%)
Mar 07, 2024 471.63 474.19 470.78 473.26 7,146,810 +4.64(+0.99%)
Mar 06, 2024 469.25 470.66 467.32 468.62 5,318,138 +2.47(+0.53%)
Mar 05, 2024 468.95 469.38 464.06 466.15 4,603,041 -4.72(-1.00%)
Mar 04, 2024 470.61 472.60 470.60 470.87 3,964,716 -0.56(-0.12%)
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.