S&P 500 ETF Vanguard (NY: VOO )

480.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 150.79 151.25 150.64 151.13 1,021,825 +0.20(+0.13%)
May 29, 2014 150.50 150.93 150.12 150.93 632,050 +0.86(+0.57%)
May 28, 2014 150.25 150.48 149.88 150.07 1,157,557 -0.15(-0.10%)
May 27, 2014 149.88 150.27 149.80 150.23 1,039,683 +0.88(+0.59%)
May 23, 2014 148.87 149.35 149.35 149.35 717,168 +0.43(+0.29%)
May 22, 2014 148.39 148.99 148.14 148.92 865,057 +0.59(+0.40%)
May 21, 2014 147.54 148.41 147.50 148.33 1,158,068 +1.28(+0.87%)
May 20, 2014 147.97 147.99 146.73 147.05 781,948 -0.98(-0.66%)
May 19, 2014 147.22 148.18 147.07 148.03 1,082,839 +0.50(+0.34%)
May 16, 2014 147.06 147.54 146.46 147.52 817,236 +0.57(+0.39%)
May 15, 2014 148.00 148.03 146.27 146.95 3,727,926 -1.34(-0.90%)
May 14, 2014 148.87 148.92 148.09 148.29 1,560,367 -0.72(-0.48%)
May 13, 2014 149.02 149.36 148.85 149.00 1,162,185 +0.14(+0.09%)
May 12, 2014 148.06 148.93 148.06 148.87 911,178 +1.39(+0.95%)
May 09, 2014 147.22 147.48 146.55 147.47 1,116,095 +0.26(+0.17%)
May 08, 2014 147.20 148.26 146.75 147.22 1,624,523 -0.18(-0.12%)
May 07, 2014 147.00 147.42 145.90 147.40 1,355,867 +0.86(+0.59%)
May 06, 2014 147.46 147.56 146.47 146.53 663,192 -1.28(-0.87%)
May 05, 2014 146.80 147.85 146.39 147.81 925,940 +0.31(+0.21%)
May 02, 2014 147.71 148.31 147.28 147.51 881,757 -0.24(-0.16%)
May 01, 2014 147.66 148.12 147.26 147.75 728,903 +0.01(+0.01%)
Apr 30, 2014 147.02 147.84 146.81 147.74 706,904 +0.46(+0.31%)
Apr 29, 2014 147.05 147.48 146.75 147.28 1,245,253 +0.70(+0.48%)
Apr 28, 2014 146.71 147.20 145.08 146.57 755,414 +0.45(+0.30%)
Apr 25, 2014 146.85 146.92 145.79 146.13 1,586,354 -1.18(-0.80%)
Apr 24, 2014 147.77 147.77 146.63 147.31 635,397 +0.32(+0.22%)
Apr 23, 2014 147.31 147.37 146.93 146.99 846,389 -0.35(-0.24%)
Apr 22, 2014 146.87 147.76 146.80 147.34 1,230,536 +0.64(+0.44%)
Apr 21, 2014 146.25 146.74 146.09 146.69 939,707 +0.54(+0.37%)
Apr 17, 2014 145.82 146.15 146.15 146.15 1,081,184 +0.17(+0.12%)
Apr 16, 2014 145.45 145.99 144.83 145.98 2,815,377 +1.52(+1.05%)
Apr 15, 2014 143.79 144.55 142.38 144.46 2,523,256 +0.99(+0.69%)
Apr 14, 2014 143.45 143.81 142.32 143.47 1,701,605 +1.15(+0.81%)
Apr 11, 2014 142.88 143.80 142.29 142.32 2,058,878 -1.29(-0.90%)
Apr 10, 2014 146.74 146.80 143.48 143.61 1,503,377 -3.13(-2.13%)
Apr 09, 2014 145.59 146.77 145.19 146.75 898,157 +1.57(+1.08%)
Apr 08, 2014 144.49 145.42 144.00 145.18 2,411,079 +0.60(+0.41%)
Apr 07, 2014 145.83 146.08 144.29 144.58 1,921,713 -1.57(-1.08%)
Apr 04, 2014 148.75 148.79 145.97 146.15 2,652,803 -1.78(-1.20%)
Apr 03, 2014 148.37 148.41 147.51 147.94 839,154 -0.23(-0.16%)
Apr 02, 2014 147.85 148.34 147.57 148.17 2,304,705 +0.50(+0.34%)
Apr 01, 2014 147.12 147.74 147.03 147.66 1,265,731 +0.98(+0.67%)
Mar 31, 2014 146.41 146.88 146.27 146.68 956,676 +1.24(+0.85%)
Mar 28, 2014 145.20 146.20 145.09 145.44 641,249 +0.64(+0.44%)
Mar 27, 2014 144.94 145.33 144.22 144.79 1,145,645 -0.29(-0.20%)
Mar 26, 2014 146.71 146.93 145.05 145.08 1,349,939 -1.08(-0.74%)
Mar 25, 2014 146.19 146.59 145.33 146.16 1,404,352 +0.71(+0.49%)
Mar 24, 2014 146.54 146.71 144.80 145.45 2,342,165 -1.28(-0.88%)
Mar 21, 2014 147.93 148.25 146.58 146.74 964,031 -0.49(-0.33%)
Mar 20, 2014 146.10 147.37 145.84 147.22 955,811 +0.83(+0.57%)
Mar 19, 2014 147.26 147.43 145.51 146.39 1,362,656 -0.81(-0.55%)
Mar 18, 2014 146.44 147.39 146.32 147.20 910,954 +1.04(+0.71%)
Mar 17, 2014 145.57 146.49 145.51 146.16 1,980,529 +1.30(+0.90%)
Mar 14, 2014 144.97 145.71 144.66 144.86 1,546,120 -0.42(-0.29%)
Mar 13, 2014 147.35 147.44 144.84 145.28 1,938,541 -1.63(-1.11%)
Mar 12, 2014 146.15 146.93 145.83 146.91 1,242,693 +0.10(+0.07%)
Mar 11, 2014 147.86 148.02 146.52 146.81 1,104,673 -0.81(-0.55%)
Mar 10, 2014 147.44 147.64 146.78 147.62 1,034,181 +0.03(+0.02%)
Mar 07, 2014 148.16 148.20 147.05 147.59 1,408,435 -0.03(-0.02%)
Mar 06, 2014 147.69 147.95 147.40 147.63 1,211,120 +0.47(+0.32%)
Mar 05, 2014 147.23 147.50 147.05 147.16 1,148,470 +0.03(+0.02%)
Mar 04, 2014 146.52 147.43 146.49 147.13 1,497,126 +2.07(+1.43%)
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.