S&P 500 ETF Vanguard (NY: VOO )

427.23 USD +0.13 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 423.95 427.58 422.81 427.23 9,960,975 +0.13(+0.03%)
Jan 13, 2022 434.09 434.72 426.09 427.10 7,514,021 -5.97(-1.38%)
Jan 12, 2022 433.56 473.10 431.14 433.07 9,072,263 +1.29(+0.30%)
Jan 11, 2022 427.68 431.95 424.78 431.78 7,278,932 +3.75(+0.88%)
Jan 10, 2022 425.38 428.19 419.77 428.03 10,478,954 -0.56(-0.13%)
Jan 07, 2022 430.21 431.36 427.20 428.59 6,157,618 -1.49(-0.35%)
Jan 06, 2022 430.20 432.83 427.90 430.08 7,963,658 -0.58(-0.13%)
Jan 05, 2022 438.78 439.41 430.52 430.66 7,522,487 -8.41(-1.92%)
Jan 04, 2022 440.58 441.26 437.22 439.07 6,256,647 -0.18(-0.04%)
Jan 03, 2022 437.93 439.27 435.64 439.25 6,014,456 +2.68(+0.61%)
Dec 31, 2021 437.23 438.38 436.39 436.57 5,251,812 -1.20(-0.27%)
Dec 30, 2021 439.39 440.36 437.32 437.77 3,738,621 -1.24(-0.28%)
Dec 29, 2021 438.50 439.95 437.54 439.01 4,595,499 +0.53(+0.12%)
Dec 28, 2021 439.28 440.19 437.65 438.48 4,854,721 -0.33(-0.08%)
Dec 27, 2021 433.98 438.82 433.95 438.81 5,097,761 +6.17(+1.43%)
Dec 23, 2021 430.91 434.10 430.87 432.64 5,032,791 +2.65(+0.62%)
Dec 22, 2021 425.45 430.09 425.32 429.99 4,989,908 +4.30(+1.01%)
Dec 21, 2021 421.65 425.85 419.52 425.69 6,907,927 +5.89(+1.40%)
Dec 20, 2021 419.39 420.22 416.30 419.80 9,895,606 -4.59(-1.08%)
Dec 17, 2021 425.85 428.79 422.67 424.39 8,885,124 -4.45(-1.04%)
Dec 16, 2021 434.56 434.80 427.35 428.84 7,153,343 -3.91(-0.90%)
Dec 15, 2021 426.11 432.98 423.67 432.75 6,864,702 +6.66(+1.56%)
Dec 14, 2021 425.80 428.24 423.20 426.09 6,518,390 -2.92(-0.68%)
Dec 13, 2021 432.36 432.66 428.75 429.01 5,918,809 -3.84(-0.89%)
Dec 10, 2021 431.44 432.96 428.95 432.85 6,238,357 +4.09(+0.95%)
Dec 09, 2021 430.46 431.32 428.61 428.76 5,032,642 -2.94(-0.68%)
Dec 08, 2021 430.95 432.14 429.24 431.70 4,472,472 +1.21(+0.28%)
Dec 07, 2021 426.98 431.10 426.94 430.49 4,734,811 +8.67(+2.06%)
Dec 06, 2021 419.41 423.66 417.00 421.82 7,286,020 +4.98(+1.19%)
Dec 03, 2021 422.12 423.19 412.77 416.84 10,228,969 -3.72(-0.88%)
Dec 02, 2021 414.42 422.06 414.03 420.56 10,399,568 +6.32(+1.53%)
Dec 01, 2021 424.47 427.22 413.97 414.24 8,340,093 -4.82(-1.15%)
Nov 30, 2021 424.80 426.52 418.63 419.06 8,638,846 -8.18(-1.91%)
Nov 29, 2021 426.71 428.98 424.55 427.24 6,290,217 +5.10(+1.21%)
Nov 26, 2021 425.19 426.52 420.90 422.14 7,702,673 -9.39(-2.18%)
Nov 24, 2021 428.56 431.75 427.71 431.53 4,569,637 +1.06(+0.25%)
Nov 23, 2021 429.57 431.29 427.04 430.47 6,796,276 +0.56(+0.13%)
Nov 22, 2021 432.93 435.41 429.72 429.91 4,872,618 -1.14(-0.26%)
Nov 19, 2021 431.87 432.99 430.38 431.05 4,886,595 -0.81(-0.19%)
Nov 18, 2021 431.44 432.17 431.61 431.86 4,733,424 +1.49(+0.35%)
Nov 17, 2021 431.24 431.39 429.84 430.37 3,758,955 -1.04(-0.24%)
Nov 16, 2021 429.52 432.59 429.47 431.41 3,265,702 +1.64(+0.38%)
Nov 15, 2021 430.95 431.00 428.65 429.77 3,121,388 +0.20(+0.05%)
Nov 12, 2021 427.66 430.17 426.73 429.57 3,655,541 +3.17(+0.74%)
Nov 11, 2021 427.70 427.82 426.39 426.40 3,630,856 +0.14(+0.03%)
Nov 10, 2021 428.09 426.26 6,345,467 -3.46(-0.81%)
Nov 09, 2021 431.56 431.75 428.34 429.72 4,692,148 -1.51(-0.35%)
Nov 08, 2021 431.88 432.34 430.50 431.23 3,505,456 +0.52(+0.12%)
Nov 05, 2021 431.55 432.76 429.30 430.71 4,943,005 +1.46(+0.34%)
Nov 04, 2021 427.85 429.37 427.54 429.25 4,286,071 +2.00(+0.47%)
Nov 03, 2021 424.14 427.66 423.69 427.25 3,560,487 +2.56(+0.60%)
Nov 02, 2021 423.15 424.96 423.01 424.69 2,986,334 +1.64(+0.39%)
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.