S&P 500 ETF Vanguard (NY: VOO )

515.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 165.52 165.56 164.31 164.51 1,800,593 -1.08(-0.65%)
May 28, 2015 165.51 165.68 164.95 165.59 1,310,854 -0.15(-0.09%)
May 27, 2015 164.66 166.00 164.35 165.75 1,670,222 +1.51(+0.92%)
May 26, 2015 165.57 165.60 163.84 164.23 1,452,919 -1.78(-1.08%)
May 22, 2015 166.06 166.02 166.02 166.02 977,844 -0.37(-0.22%)
May 21, 2015 165.84 166.58 165.65 166.38 889,415 +0.50(+0.30%)
May 20, 2015 166.11 166.60 165.63 165.88 4,000,387 -0.11(-0.07%)
May 19, 2015 166.17 166.45 165.76 165.99 1,153,133 -0.09(-0.05%)
May 18, 2015 165.48 166.32 165.35 166.08 1,157,896 +0.51(+0.31%)
May 15, 2015 165.52 165.69 165.13 165.57 845,600 +0.17(+0.10%)
May 14, 2015 164.64 165.46 164.38 165.40 1,061,232 +1.71(+1.04%)
May 13, 2015 164.06 164.61 163.47 163.69 692,758 +0.05(+0.03%)
May 12, 2015 163.37 164.16 162.59 163.64 2,178,994 -0.48(-0.29%)
May 11, 2015 164.89 165.12 164.06 164.11 1,282,092 -0.79(-0.48%)
May 08, 2015 164.35 165.10 164.29 164.90 1,555,922 +2.13(+1.31%)
May 07, 2015 162.05 163.16 161.75 162.77 1,553,351 +0.65(+0.40%)
May 06, 2015 163.32 163.58 161.15 162.12 1,867,806 -0.65(-0.40%)
May 05, 2015 164.44 164.78 162.68 162.77 1,338,832 -1.92(-1.17%)
May 04, 2015 164.64 165.21 164.52 164.69 1,246,734 +0.51(+0.31%)
May 01, 2015 163.21 164.25 163.12 164.18 2,259,661 +1.70(+1.05%)
Apr 30, 2015 163.59 163.93 161.82 162.48 2,947,132 -1.63(-1.00%)
Apr 29, 2015 163.93 164.66 163.36 164.11 1,657,063 -0.67(-0.41%)
Apr 28, 2015 164.24 164.82 163.19 164.78 1,298,220 +0.51(+0.31%)
Apr 27, 2015 165.48 165.57 164.10 164.27 1,056,456 -0.66(-0.40%)
Apr 24, 2015 164.96 165.19 164.54 164.93 1,150,565 +0.33(+0.20%)
Apr 23, 2015 163.80 165.17 163.67 164.60 1,124,715 +0.43(+0.26%)
Apr 22, 2015 163.66 164.33 162.82 164.17 1,323,583 +0.81(+0.49%)
Apr 21, 2015 163.53 164.32 163.08 163.37 1,281,397 -0.16(-0.10%)
Apr 20, 2015 162.97 163.84 162.86 163.53 1,682,043 +1.48(+0.91%)
Apr 17, 2015 162.85 163.05 161.33 162.05 2,421,997 -1.90(-1.16%)
Apr 16, 2015 163.71 164.41 163.50 163.95 968,282 -0.06(-0.04%)
Apr 15, 2015 163.71 164.45 163.63 164.01 1,099,604 +0.75(+0.46%)
Apr 14, 2015 162.75 163.43 162.20 163.26 3,114,217 +0.30(+0.18%)
Apr 13, 2015 163.55 164.13 162.91 162.97 1,444,053 -0.74(-0.45%)
Apr 10, 2015 163.02 163.73 162.85 163.71 1,243,021 +0.89(+0.55%)
Apr 09, 2015 161.93 163.00 161.51 162.81 934,753 +0.71(+0.44%)
Apr 08, 2015 161.75 162.45 161.38 162.11 1,660,771 +0.59(+0.36%)
Apr 07, 2015 161.95 162.68 161.52 161.52 1,612,901 -0.43(-0.27%)
Apr 06, 2015 160.04 162.43 159.92 161.95 1,461,355 +1.13(+0.70%)
Apr 02, 2015 160.24 160.82 160.82 160.82 2,121,172 +0.48(+0.30%)
Apr 01, 2015 160.84 160.84 159.39 160.35 3,975,228 -0.52(-0.32%)
Mar 31, 2015 161.53 163.06 160.84 160.87 3,252,211 -1.43(-0.88%)
Mar 30, 2015 161.33 162.56 161.31 162.29 1,663,806 +2.00(+1.25%)
Mar 27, 2015 159.88 160.51 159.70 160.29 2,160,530 +0.33(+0.21%)
Mar 26, 2015 159.74 160.82 159.12 159.96 2,241,979 -0.40(-0.25%)
Mar 25, 2015 162.94 163.13 160.33 160.36 1,431,021 -2.37(-1.46%)
Mar 24, 2015 163.57 163.97 162.68 162.74 1,867,320 -0.95(-0.58%)
Mar 23, 2015 163.97 164.51 163.66 163.69 829,850 -1.13(-0.69%)
Mar 20, 2015 164.26 165.28 164.21 164.82 1,587,950 +1.48(+0.91%)
Mar 19, 2015 163.72 163.97 163.03 163.34 1,613,634 -0.76(-0.46%)
Mar 18, 2015 161.69 164.74 161.11 164.10 2,690,317 +1.93(+1.19%)
Mar 17, 2015 161.95 162.51 161.40 162.17 1,718,260 -0.55(-0.34%)
Mar 16, 2015 161.20 162.72 161.16 162.72 1,239,830 +2.19(+1.37%)
Mar 13, 2015 161.27 161.37 159.52 160.53 2,107,924 -0.99(-0.61%)
Mar 12, 2015 160.02 161.54 160.01 161.51 3,113,082 +2.06(+1.29%)
Mar 11, 2015 160.07 160.24 159.39 159.45 2,184,646 -0.38(-0.23%)
Mar 10, 2015 161.18 161.23 159.82 159.83 2,811,516 -2.67(-1.64%)
Mar 09, 2015 161.99 162.79 161.90 162.50 1,331,433 +0.69(+0.43%)
Mar 06, 2015 163.25 163.71 161.49 161.81 2,135,442 -2.32(-1.41%)
Mar 05, 2015 164.22 164.38 163.65 164.13 1,335,907 +0.18(+0.11%)
Mar 04, 2015 164.10 164.14 163.16 163.95 1,761,283 -0.69(-0.42%)
Mar 03, 2015 164.91 164.96 164.23 164.64 1,632,490 -0.71(-0.43%)
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.