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
)
487.06
-1.42 (-0.29%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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 (%)
Oct 29, 2021
404.23
407.48
403.96
407.14
4,808,936
+0.72(+0.18%)
Oct 28, 2021
403.88
406.44
403.85
406.41
3,772,158
+3.94(+0.98%)
Oct 27, 2021
404.73
405.33
402.43
402.48
3,013,550
-1.75(-0.43%)
Oct 26, 2021
405.31
404.23
3,198,745
+0.39(+0.10%)
Oct 25, 2021
402.78
404.22
401.13
403.85
2,598,686
+2.08(+0.52%)
Oct 22, 2021
401.76
403.12
399.94
401.76
3,783,605
-0.41(-0.10%)
Oct 21, 2021
400.60
402.39
400.18
402.17
2,670,470
+0.98(+0.25%)
Oct 20, 2021
399.98
401.41
399.89
401.19
3,325,079
+1.55(+0.39%)
Oct 19, 2021
398.05
399.63
397.47
399.63
2,941,362
+3.09(+0.78%)
Oct 18, 2021
393.67
396.82
393.03
396.55
3,524,879
+1.21(+0.31%)
Oct 15, 2021
394.37
395.66
393.75
395.34
3,630,874
+3.06(+0.78%)
Oct 14, 2021
389.33
392.47
388.87
392.29
3,927,716
+6.48(+1.68%)
Oct 13, 2021
385.42
386.61
382.63
385.80
6,729,633
+1.23(+0.32%)
Oct 12, 2021
386.30
386.65
383.71
384.57
6,429,127
-0.77(-0.20%)
Oct 11, 2021
387.61
390.34
385.34
385.34
3,828,533
-2.83(-0.73%)
Oct 08, 2021
389.66
390.00
387.64
388.17
4,107,110
-0.73(-0.19%)
Oct 07, 2021
388.73
391.60
388.51
388.90
4,570,754
+3.32(+0.86%)
Oct 06, 2021
380.61
385.79
379.07
385.58
6,830,310
+1.71(+0.44%)
Oct 05, 2021
381.48
386.11
380.74
383.88
5,720,687
+3.69(+0.97%)
Oct 04, 2021
383.95
384.74
378.01
380.18
9,142,407
-4.73(-1.23%)
Oct 01, 2021
382.13
386.58
378.79
384.92
8,795,307
+4.55(+1.20%)
Sep 30, 2021
386.58
387.23
380.42
380.37
9,855,677
-4.88(-1.27%)
Sep 29, 2021
385.86
387.49
384.67
385.25
4,922,044
+0.61(+0.16%)
Sep 28, 2021
389.84
390.15
383.86
384.64
8,564,585
-7.84(-2.00%)
Sep 27, 2021
392.60
393.70
391.80
392.48
3,689,762
-1.12(-0.28%)
Sep 24, 2021
391.40
394.24
391.19
393.60
3,555,463
+0.65(+0.17%)
Sep 23, 2021
389.99
394.42
389.76
392.94
4,254,650
+4.69(+1.21%)
Sep 22, 2021
386.59
390.13
385.71
388.25
6,244,681
+3.71(+0.96%)
Sep 21, 2021
387.06
388.25
384.03
384.54
6,674,268
-0.37(-0.10%)
Sep 20, 2021
385.57
387.04
380.25
384.92
11,492,491
-6.39(-1.63%)
Sep 17, 2021
394.45
394.87
391.01
391.31
5,614,409
-3.87(-0.98%)
Sep 16, 2021
395.34
396.22
392.42
395.18
3,484,716
-0.68(-0.17%)
Sep 15, 2021
392.95
396.29
391.91
395.87
4,175,523
+3.28(+0.83%)
Sep 14, 2021
396.06
396.21
391.70
392.59
3,801,758
-2.05(-0.52%)
Sep 13, 2021
396.54
396.71
392.49
394.64
4,929,213
+0.92(+0.23%)
Sep 10, 2021
398.62
399.02
393.55
393.71
4,198,514
-3.07(-0.77%)
Sep 09, 2021
398.29
399.95
396.59
396.78
4,041,391
-1.79(-0.45%)
Sep 08, 2021
398.47
399.17
396.69
398.57
4,173,902
-0.38(-0.10%)
Sep 07, 2021
400.14
400.16
398.37
398.95
3,678,347
-1.48(-0.37%)
Sep 03, 2021
399.48
400.90
399.08
400.43
3,894,940
-0.15(-0.04%)
Sep 02, 2021
400.65
401.27
399.40
400.59
2,950,816
+1.19(+0.30%)
Sep 01, 2021
399.93
400.45
399.08
399.39
3,387,259
+0.42(+0.11%)
Aug 31, 2021
399.56
399.90
398.52
398.97
6,306,151
-0.68(-0.17%)
Aug 30, 2021
398.60
400.42
398.34
399.65
2,922,615
+1.83(+0.46%)
Aug 27, 2021
395.17
398.28
395.10
397.83
4,038,703
+3.50(+0.89%)
Aug 26, 2021
396.43
396.67
394.31
394.33
4,894,031
-2.32(-0.58%)
Aug 25, 2021
396.10
397.20
395.72
396.64
3,391,656
+0.73(+0.18%)
Aug 24, 2021
395.94
396.38
395.41
395.91
3,127,139
+0.62(+0.16%)
Aug 23, 2021
393.40
396.12
393.38
395.29
3,388,979
+3.47(+0.89%)
Aug 20, 2021
389.00
392.12
388.60
391.82
3,395,103
+3.08(+0.79%)
Aug 19, 2021
385.55
389.84
385.40
388.74
5,722,097
+0.55(+0.14%)
Aug 18, 2021
391.44
392.92
387.91
388.19
5,069,754
-4.22(-1.08%)
Aug 17, 2021
392.59
393.20
389.61
392.42
5,393,060
-2.60(-0.66%)
Aug 16, 2021
392.88
395.09
391.38
395.02
3,521,299
+0.94(+0.24%)
Aug 13, 2021
393.77
394.08
393.33
394.08
2,344,615
+0.78(+0.20%)
Aug 12, 2021
392.02
393.47
391.20
393.30
2,413,890
+1.14(+0.29%)
Aug 11, 2021
392.19
392.26
391.15
392.16
3,697,318
+0.94(+0.24%)
Aug 10, 2021
391.15
391.88
390.49
391.21
2,497,177
+0.49(+0.13%)
Aug 09, 2021
390.99
391.28
389.97
390.72
2,055,337
-0.37(-0.10%)
Aug 06, 2021
390.69
391.41
390.44
391.10
2,587,255
+0.67(+0.17%)
Aug 05, 2021
389.02
390.45
388.71
390.43
3,195,108
+2.42(+0.62%)
Aug 04, 2021
388.65
389.18
387.71
388.00
4,030,794
-1.87(-0.48%)
Aug 03, 2021
387.46
389.94
385.39
389.87
4,295,812
+3.12(+0.81%)
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
.