S&P 500 ETF Vanguard (NY: VOO )

411.18 USD +1.25 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 408.20 411.46 407.53 411.18 3,399,443 +1.25(+0.30%)
Oct 15, 2021 408.92 410.26 408.27 409.93 3,501,666 +3.17(+0.78%)
Oct 14, 2021 403.70 406.95 403.22 406.76 3,787,945 +6.72(+1.68%)
Oct 13, 2021 399.64 400.88 396.75 400.04 6,490,153 +1.28(+0.32%)
Oct 12, 2021 400.55 400.92 397.87 398.76 6,200,340 -0.80(-0.20%)
Oct 11, 2021 401.91 404.74 399.56 399.56 3,692,291 -2.93(-0.73%)
Oct 08, 2021 404.04 404.39 401.94 402.49 3,960,955 -0.76(-0.19%)
Oct 07, 2021 403.07 406.05 402.85 403.25 4,408,099 +3.44(+0.86%)
Oct 06, 2021 394.65 400.02 393.06 399.81 6,587,247 +1.77(+0.44%)
Oct 05, 2021 395.56 400.35 394.79 398.04 5,517,111 +3.83(+0.97%)
Oct 04, 2021 398.12 398.94 391.96 394.21 8,817,065 -4.91(-1.23%)
Oct 01, 2021 396.23 400.85 392.77 399.12 8,482,317 +4.72(+1.20%)
Sep 30, 2021 400.85 401.52 394.46 394.40 9,504,962 -5.06(-1.27%)
Sep 29, 2021 400.10 401.79 398.86 399.46 4,746,888 -0.68(-0.17%)
Sep 28, 2021 405.55 405.87 399.33 400.14 8,232,796 -8.16(-2.00%)
Sep 27, 2021 408.42 409.57 407.59 408.30 3,546,822 -1.16(-0.28%)
Sep 24, 2021 407.17 410.13 406.95 409.46 3,417,726 +0.68(+0.17%)
Sep 23, 2021 405.71 410.32 405.47 408.78 4,089,419 +4.88(+1.21%)
Sep 22, 2021 402.17 405.85 401.26 403.90 6,002,765 +3.86(+0.96%)
Sep 21, 2021 402.66 403.90 399.51 400.04 6,415,710 -0.39(-0.10%)
Sep 20, 2021 401.11 402.64 395.57 400.43 11,047,276 -6.65(-1.63%)
Sep 17, 2021 410.35 410.78 406.77 407.08 5,396,909 -4.03(-0.98%)
Sep 16, 2021 411.27 412.19 408.23 411.11 3,349,720 -0.71(-0.17%)
Sep 15, 2021 408.79 412.26 407.70 411.82 4,013,765 +3.41(+0.83%)
Sep 14, 2021 412.02 412.18 407.49 408.41 3,654,480 -2.13(-0.52%)
Sep 13, 2021 412.52 412.70 408.31 410.54 4,738,257 +0.96(+0.23%)
Sep 10, 2021 414.69 415.10 409.42 409.58 4,035,865 -3.19(-0.77%)
Sep 09, 2021 414.34 416.07 412.57 412.77 3,884,829 -1.86(-0.45%)
Sep 08, 2021 414.53 415.26 412.67 414.63 4,012,207 -0.40(-0.10%)
Sep 07, 2021 416.27 416.29 414.42 415.03 3,535,850 -1.54(-0.37%)
Sep 03, 2021 415.58 417.06 415.16 416.57 3,744,052 -0.16(-0.04%)
Sep 02, 2021 416.80 417.44 415.49 416.73 2,836,503 +1.24(+0.30%)
Sep 01, 2021 416.05 416.59 415.16 415.49 3,256,038 +0.44(+0.11%)
Aug 31, 2021 415.66 416.02 414.58 415.05 6,061,853 -0.71(-0.17%)
Aug 30, 2021 414.66 416.56 414.39 415.76 2,809,394 +1.90(+0.46%)
Aug 27, 2021 411.09 414.33 411.02 413.86 3,882,246 +3.64(+0.89%)
Aug 26, 2021 412.41 412.66 410.20 410.22 4,704,438 -2.41(-0.58%)
Aug 25, 2021 412.06 413.21 411.67 412.63 3,260,265 +0.76(+0.18%)
Aug 24, 2021 411.90 412.36 411.35 411.87 3,005,995 +0.65(+0.16%)
Aug 23, 2021 409.25 412.08 409.23 411.22 3,257,692 +3.61(+0.89%)
Aug 20, 2021 404.68 407.92 404.26 407.61 3,263,578 +3.20(+0.79%)
Aug 19, 2021 401.09 405.55 400.93 404.41 5,500,425 +0.57(+0.14%)
Aug 18, 2021 407.22 408.75 403.54 403.84 4,873,357 -4.39(-1.08%)
Aug 17, 2021 408.41 409.05 405.31 408.23 5,184,135 -2.71(-0.66%)
Aug 16, 2021 408.71 411.01 407.15 410.94 3,384,886 +0.98(+0.24%)
Aug 13, 2021 409.64 409.96 409.18 409.96 2,253,786 +0.81(+0.20%)
Aug 12, 2021 407.82 409.33 406.97 409.15 2,320,377 +1.19(+0.29%)
Aug 11, 2021 408.00 408.07 406.91 407.96 3,554,086 +0.98(+0.24%)
Aug 10, 2021 406.91 407.67 406.23 406.98 2,400,438 +0.51(+0.13%)
Aug 09, 2021 406.75 407.05 405.69 406.47 1,975,714 -0.39(-0.10%)
Aug 06, 2021 406.44 407.18 406.17 406.86 2,487,026 +0.70(+0.17%)
Aug 05, 2021 404.70 406.19 404.38 406.16 3,071,331 +2.52(+0.62%)
Aug 04, 2021 404.31 404.86 403.34 403.64 3,874,643 -1.94(-0.48%)
Aug 03, 2021 403.08 405.66 400.92 405.58 4,129,394 +3.25(+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.