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
+4.18 (+0.87%)
Official Closing 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 (%)
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%)
Nov 01, 2023
383.51
387.48
383.04
386.80
5,570,756
+4.21(+1.10%)
Oct 31, 2023
380.78
382.90
379.00
382.59
4,539,522
+2.30(+0.61%)
Oct 30, 2023
378.35
381.23
377.15
380.29
5,818,798
+4.52(+1.20%)
Oct 27, 2023
378.97
379.32
374.40
375.77
5,662,070
-1.67(-0.44%)
Oct 26, 2023
381.06
381.82
376.60
377.44
7,011,350
-4.69(-1.23%)
Oct 25, 2023
386.01
386.09
381.55
382.13
5,490,116
-5.47(-1.41%)
Oct 24, 2023
386.68
388.66
384.96
387.60
4,466,545
+2.88(+0.75%)
Oct 23, 2023
383.90
388.34
382.27
384.72
5,559,074
-0.68(-0.18%)
Oct 20, 2023
389.77
390.21
385.25
385.40
7,580,878
-4.86(-1.25%)
Oct 19, 2023
394.34
395.97
389.53
390.26
6,733,235
-3.34(-0.85%)
Oct 18, 2023
397.25
398.17
392.60
393.60
7,357,735
-5.34(-1.34%)
Oct 17, 2023
396.00
400.85
395.67
398.93
4,228,725
+0.01(+0.00%)
Oct 16, 2023
396.93
399.95
396.70
398.92
5,170,047
+4.13(+1.05%)
Oct 13, 2023
398.17
399.31
393.34
394.79
3,787,854
-2.09(-0.53%)
Oct 12, 2023
399.83
400.15
394.57
396.88
3,886,282
-2.40(-0.60%)
Oct 11, 2023
398.62
399.44
396.35
399.28
4,189,881
+1.68(+0.42%)
Oct 10, 2023
396.13
400.03
395.75
397.60
3,300,254
+2.04(+0.52%)
Oct 09, 2023
391.19
396.06
390.70
395.56
2,969,050
+2.62(+0.67%)
Oct 06, 2023
386.10
394.46
384.82
392.94
4,917,479
+4.63(+1.19%)
Oct 05, 2023
388.29
389.18
385.36
388.31
3,341,843
-0.33(-0.08%)
Oct 04, 2023
386.14
389.24
384.81
388.64
4,349,831
+2.84(+0.74%)
Oct 03, 2023
388.98
390.32
384.44
385.80
6,913,908
-5.26(-1.34%)
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
.