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
)
490.80
-0.64 (-0.13%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
490.55
493.53
489.54
490.80
3,063,589
-0.64(-0.13%)
Jun 06, 2024
491.84
492.18
489.64
491.44
21,341,056
-0.11(-0.02%)
Jun 05, 2024
487.87
491.55
486.06
491.55
3,023,124
+5.81(+1.20%)
Jun 04, 2024
484.00
486.41
482.56
485.74
2,555,889
+0.59(+0.12%)
Jun 03, 2024
486.30
486.41
480.40
485.15
4,207,848
+0.53(+0.11%)
May 31, 2024
481.24
484.91
476.48
484.62
5,334,259
+4.18(+0.87%)
May 30, 2024
482.12
482.75
479.20
480.44
3,391,404
-3.25(-0.67%)
May 29, 2024
483.19
484.68
482.96
483.69
5,612,341
-3.43(-0.70%)
May 28, 2024
487.40
487.64
484.52
487.12
4,032,985
+0.39(+0.08%)
May 24, 2024
485.18
487.40
484.33
486.73
2,555,343
+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
3,109,497
+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
3,214,408
+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
4,362,236
-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
5,252,291
+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
4,812,712
-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
3,964,713
-0.56(-0.12%)
Mar 01, 2024
467.83
471.77
467.43
471.43
4,839,526
+4.50(+0.96%)
Feb 29, 2024
466.97
468.49
464.47
466.93
7,328,721
+1.72(+0.37%)
Feb 28, 2024
464.49
465.83
464.11
465.21
2,795,911
-0.72(-0.15%)
Feb 27, 2024
465.71
466.12
463.91
465.93
3,581,366
+0.86(+0.18%)
Feb 26, 2024
467.19
467.59
464.94
465.07
3,447,898
-1.71(-0.37%)
Feb 23, 2024
468.09
468.87
466.09
466.78
4,050,675
+0.21(+0.05%)
Feb 22, 2024
463.22
467.33
462.31
466.57
4,321,366
+9.60(+2.10%)
Feb 21, 2024
455.32
457.12
453.60
456.97
4,209,199
+0.46(+0.10%)
Feb 20, 2024
457.44
458.06
454.43
456.51
5,301,546
-2.52(-0.55%)
Feb 16, 2024
461.08
462.15
458.40
459.03
5,527,997
-2.36(-0.51%)
Feb 15, 2024
458.90
461.54
458.43
461.39
5,691,959
+3.10(+0.68%)
Feb 14, 2024
456.57
458.67
454.40
458.29
5,621,893
+4.32(+0.95%)
Feb 13, 2024
454.48
455.70
451.00
453.97
8,144,461
-6.49(-1.41%)
Feb 12, 2024
460.61
462.74
459.75
460.46
4,557,752
-0.21(-0.05%)
Feb 09, 2024
458.54
461.03
458.17
460.67
4,002,663
+2.60(+0.57%)
Feb 08, 2024
457.81
458.33
457.03
458.07
4,179,905
+0.31(+0.07%)
Feb 07, 2024
456.15
458.18
455.27
457.76
6,758,851
+3.73(+0.82%)
Feb 06, 2024
453.58
454.29
452.21
454.03
4,380,312
+1.41(+0.31%)
Feb 05, 2024
453.73
454.15
450.54
452.62
7,098,635
-1.66(-0.37%)
Feb 02, 2024
450.01
455.88
449.69
454.28
6,253,563
+4.62(+1.03%)
Feb 01, 2024
445.35
449.66
444.65
449.66
6,134,015
+5.84(+1.32%)
Jan 31, 2024
449.04
449.46
443.75
443.82
7,099,988
-7.35(-1.63%)
Jan 30, 2024
450.84
451.81
450.44
451.17
3,402,119
-0.32(-0.07%)
Jan 29, 2024
448.23
451.61
447.71
451.49
4,537,787
+3.26(+0.73%)
Jan 26, 2024
448.10
449.51
447.16
448.23
6,404,085
-0.27(-0.06%)
Jan 25, 2024
448.14
448.76
446.11
448.50
4,162,053
+2.51(+0.56%)
Jan 24, 2024
448.32
449.19
445.75
445.99
4,562,624
+0.37(+0.08%)
Jan 23, 2024
444.83
445.82
443.78
445.62
3,245,125
+1.32(+0.30%)
Jan 22, 2024
444.77
445.92
443.68
444.30
5,867,995
+1.01(+0.23%)
Jan 19, 2024
439.00
443.61
438.31
443.29
4,836,890
+5.36(+1.22%)
Jan 18, 2024
435.58
438.39
434.16
437.93
4,329,115
+3.86(+0.89%)
Jan 17, 2024
433.60
434.48
431.81
434.07
6,042,831
-2.43(-0.56%)
Jan 16, 2024
436.79
437.98
434.74
436.50
5,728,662
-1.49(-0.34%)
Jan 12, 2024
439.11
439.80
436.73
437.99
5,182,734
+0.20(+0.05%)
Jan 11, 2024
438.94
439.36
434.00
437.79
4,790,262
-0.15(-0.03%)
Jan 10, 2024
435.77
438.74
435.48
437.94
4,263,346
+2.87(+0.66%)
Jan 09, 2024
433.62
436.43
433.16
435.07
7,938,586
-1.06(-0.24%)
Jan 08, 2024
430.45
436.27
430.37
436.13
7,215,083
+6.15(+1.43%)
Jan 05, 2024
429.59
432.30
428.64
429.98
5,724,697
+0.55(+0.13%)
Jan 04, 2024
430.33
432.78
429.21
429.43
3,943,058
-1.36(-0.32%)
Jan 03, 2024
432.32
433.00
430.25
430.79
4,785,992
-3.22(-0.74%)
Jan 02, 2024
433.91
435.27
432.36
434.01
9,070,897
-2.79(-0.64%)
Dec 29, 2023
437.87
438.34
434.94
436.80
4,376,951
-1.17(-0.27%)
Dec 28, 2023
438.25
438.84
437.66
437.97
4,694,964
+0.07(+0.02%)
Dec 27, 2023
436.89
438.02
436.42
437.90
4,264,470
+0.80(+0.18%)
Dec 26, 2023
435.67
437.92
435.58
437.10
3,830,815
+1.81(+0.42%)
Dec 22, 2023
435.46
436.84
433.48
435.29
4,037,879
+1.01(+0.23%)
Dec 21, 2023
433.13
434.64
430.86
434.28
4,617,221
+4.19(+0.97%)
Dec 20, 2023
435.51
437.31
429.90
430.09
5,770,941
-6.30(-1.44%)
Dec 19, 2023
434.25
436.42
434.16
436.39
4,071,595
+2.64(+0.61%)
Dec 18, 2023
432.85
434.61
432.66
433.75
4,293,875
+2.44(+0.57%)
Dec 15, 2023
431.41
432.46
430.46
431.31
5,348,980
-0.66(-0.15%)
Dec 14, 2023
432.44
433.57
429.47
431.97
8,376,834
+1.26(+0.29%)
Dec 13, 2023
425.12
430.83
424.76
430.70
8,817,082
+5.79(+1.36%)
Dec 12, 2023
422.48
424.92
421.53
424.92
6,002,997
+2.10(+0.50%)
Dec 11, 2023
420.67
422.96
420.49
422.81
5,262,011
+1.63(+0.39%)
Dec 08, 2023
418.64
421.63
418.42
421.18
5,146,502
+1.78(+0.43%)
Dec 07, 2023
418.08
419.94
417.56
419.40
3,258,212
+3.26(+0.78%)
Dec 06, 2023
419.88
419.94
415.74
416.14
4,216,043
-1.74(-0.42%)
Dec 05, 2023
416.62
418.74
416.28
417.88
3,429,924
-0.13(-0.03%)
Dec 04, 2023
416.93
418.14
415.78
418.01
5,824,847
-2.11(-0.50%)
Dec 01, 2023
417.11
420.63
416.53
420.13
4,994,222
+2.45(+0.59%)
Nov 30, 2023
416.82
417.98
414.86
417.68
4,420,193
+1.61(+0.39%)
Nov 29, 2023
418.33
419.39
415.65
416.06
4,098,542
-0.27(-0.06%)
Nov 28, 2023
415.54
417.53
415.00
416.33
3,500,891
+0.41(+0.10%)
Nov 27, 2023
416.07
416.81
415.51
415.92
3,645,074
-0.73(-0.17%)
Nov 24, 2023
416.47
416.77
416.12
416.65
1,356,851
+0.23(+0.05%)
Nov 22, 2023
416.35
417.59
415.35
416.42
3,711,994
+1.79(+0.43%)
Nov 21, 2023
414.69
415.13
413.59
414.63
5,267,921
-1.08(-0.26%)
Nov 20, 2023
412.29
416.48
412.28
415.71
3,533,382
+3.11(+0.75%)
Nov 17, 2023
412.24
413.08
411.17
412.61
4,719,610
+0.61(+0.15%)
Nov 16, 2023
411.04
412.25
410.06
412.00
3,811,597
+0.58(+0.14%)
Nov 15, 2023
411.84
413.01
410.68
411.42
4,429,084
+0.90(+0.22%)
Nov 14, 2023
408.36
411.81
408.20
410.53
6,996,100
+7.74(+1.92%)
Nov 13, 2023
401.93
403.82
401.16
402.79
2,883,643
-0.41(-0.10%)
Nov 10, 2023
398.94
403.44
397.50
403.20
4,010,991
+6.20(+1.56%)
Nov 09, 2023
401.15
401.22
396.57
397.00
4,153,508
-3.02(-0.75%)
Nov 08, 2023
400.34
400.85
397.92
400.02
3,746,278
+0.33(+0.08%)
Nov 07, 2023
398.62
400.39
397.59
399.69
3,369,841
+1.12(+0.28%)
Nov 06, 2023
398.48
399.09
396.82
398.56
4,020,498
+0.77(+0.19%)
Nov 03, 2023
396.28
399.20
396.20
397.80
6,006,167
+3.64(+0.92%)
Nov 02, 2023
390.32
394.28
390.31
394.15
4,767,111
+7.35(+1.90%)
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
.