Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

363.56 +2.41 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 359.98 363.63 357.72 363.56 3,740,900 +2.41(+0.67%)
Mar 23, 2023 362.99 366.77 358.65 361.15 4,805,857 +0.86(+0.24%)
Mar 22, 2023 366.27 384.68 360.18 360.30 4,317,884 -6.07(-1.66%)
Mar 21, 2023 364.92 366.90 363.38 366.37 4,132,984 +4.73(+1.31%)
Mar 20, 2023 358.99 362.09 358.34 361.64 3,111,375 +3.24(+0.90%)
Mar 17, 2023 361.27 362.30 356.95 358.40 5,211,312 -3.96(-1.09%)
Mar 16, 2023 354.08 362.77 353.53 362.37 5,065,023 +6.09(+1.71%)
Mar 15, 2023 353.01 356.41 351.12 356.27 6,631,816 -2.21(-0.62%)
Mar 14, 2023 357.41 360.03 354.17 358.48 4,814,818 +5.86(+1.66%)
Mar 13, 2023 349.32 357.20 348.32 352.63 6,500,660 -0.60(-0.17%)
Mar 10, 2023 357.86 359.76 351.69 353.23 8,395,008 -5.14(-1.43%)
Mar 09, 2023 365.84 367.37 357.38 358.36 4,417,083 -6.68(-1.83%)
Mar 08, 2023 364.61 365.79 362.94 365.05 2,910,798 +0.57(+0.16%)
Mar 07, 2023 370.11 370.37 363.89 364.48 3,559,048 -5.73(-1.55%)
Mar 06, 2023 370.73 372.89 369.78 370.20 2,647,271 +0.45(+0.12%)
Mar 03, 2023 365.78 370.15 365.20 369.76 4,933,872 +5.77(+1.58%)
Mar 02, 2023 359.33 364.86 359.05 363.99 2,739,867 +2.70(+0.75%)
Mar 01, 2023 361.85 363.01 359.97 361.29 3,766,458 -1.33(-0.37%)
Feb 28, 2023 363.51 365.36 362.56 362.62 3,022,402 -1.37(-0.38%)
Feb 27, 2023 365.98 367.26 363.10 363.99 3,309,749 +1.25(+0.35%)
Feb 24, 2023 361.82 363.53 360.25 362.74 4,071,757 -3.92(-1.07%)
Feb 23, 2023 367.56 368.05 362.64 366.66 2,870,571 +1.83(+0.50%)
Feb 22, 2023 365.67 367.09 363.34 364.83 3,884,821 -0.46(-0.13%)
Feb 21, 2023 368.88 369.81 364.98 365.29 3,110,674 -7.40(-1.99%)
Feb 17, 2023 371.65 372.91 369.80 372.69 3,302,071 -0.97(-0.26%)
Feb 16, 2023 374.12 377.87 373.55 373.65 3,081,107 -5.27(-1.39%)
Feb 15, 2023 375.60 378.97 374.79 378.92 2,832,002 +1.26(+0.33%)
Feb 14, 2023 376.41 379.86 373.91 377.65 4,722,833 -0.14(-0.04%)
Feb 13, 2023 374.11 377.88 373.66 377.79 2,973,987 +4.31(+1.15%)
Feb 10, 2023 371.47 373.85 370.67 373.48 3,270,198 +0.91(+0.24%)
Feb 09, 2023 379.41 379.44 371.42 372.58 3,331,134 -3.22(-0.86%)
Feb 08, 2023 378.13 379.37 375.19 375.79 2,930,978 -4.16(-1.10%)
Feb 07, 2023 374.25 381.18 373.08 379.95 5,083,643 +4.84(+1.29%)
Feb 06, 2023 375.04 376.38 373.48 375.12 2,885,347 -2.18(-0.58%)
Feb 03, 2023 376.68 381.63 376.24 377.30 6,499,387 -4.07(-1.07%)
Feb 02, 2023 379.69 382.83 377.84 381.37 5,298,303 +5.39(+1.43%)
Feb 01, 2023 370.91 378.60 368.24 375.98 4,951,777 +4.07(+1.10%)
Jan 31, 2023 367.10 372.01 366.82 371.91 4,184,400 +5.21(+1.42%)
Jan 30, 2023 368.63 370.76 366.35 366.70 3,285,288 -4.64(-1.25%)
Jan 27, 2023 369.37 373.54 369.24 371.34 5,572,434 +1.06(+0.29%)
Jan 26, 2023 368.94 370.53 366.10 370.29 3,471,815 +3.91(+1.07%)
Jan 25, 2023 362.29 366.65 360.18 366.37 3,068,500 +0.13(+0.04%)
Jan 24, 2023 365.07 367.10 363.92 366.24 2,706,738 -0.39(-0.11%)
Jan 23, 2023 363.01 368.48 362.16 366.63 3,255,046 +4.41(+1.22%)
Jan 20, 2023 356.98 362.42 355.42 362.22 3,278,566 +6.54(+1.84%)
Jan 19, 2023 356.29 357.88 354.39 355.68 3,602,261 -2.58(-0.72%)
Jan 18, 2023 365.17 366.15 358.11 358.25 3,944,343 -5.92(-1.62%)
Jan 17, 2023 364.69 366.21 363.37 364.17 4,957,298 -0.56(-0.15%)
Jan 13, 2023 360.20 365.23 359.99 364.73 3,027,892 +1.41(+0.39%)
Jan 12, 2023 362.99 364.65 359.12 363.31 4,760,434 +1.36(+0.37%)
Jan 11, 2023 358.93 362.02 358.19 361.96 5,721,452 +4.56(+1.28%)
Jan 10, 2023 354.38 357.48 353.50 357.40 3,507,662 +2.53(+0.71%)
Jan 09, 2023 357.26 360.25 354.76 354.87 3,781,797 -0.26(-0.07%)
Jan 06, 2023 350.15 356.20 347.31 355.13 3,479,073 +7.90(+2.27%)
Jan 05, 2023 349.29 349.36 346.63 347.23 3,223,608 -3.83(-1.09%)
Jan 04, 2023 350.66 353.11 347.77 351.06 3,130,021 +2.51(+0.72%)
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.