FinancialContent is the trusted provider of stock market information to the media industry.
S&P 500 ETF Vanguard (NY: VOO)
259.24 USD  -3.07 (-1.17%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, May 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 23, 2019 260.07 260.10 257.68 259.24 3,743,550 -3.07(-1.17%)
May 22, 2019 262.12 263.29 261.87 262.31 3,421,503 -0.72(-0.27%)
May 21, 2019 262.50 263.51 262.25 263.03 2,760,621 +2.21(+0.85%)
May 20, 2019 260.90 262.11 260.02 260.82 2,762,603 -1.79(-0.68%)
May 17, 2019 261.89 265.02 261.86 262.61 2,719,500 -1.60(-0.61%)
May 16, 2019 262.47 265.60 262.45 264.21 3,221,286 +2.40(+0.92%)
May 15, 2019 258.63 262.45 258.40 261.81 2,444,405 +1.54(+0.59%)
May 14, 2019 258.99 261.82 258.84 260.27 4,702,647 +2.24(+0.87%)
May 13, 2019 259.37 260.34 257.07 258.03 5,547,691 -6.49(-2.45%)
May 10, 2019 262.37 265.38 259.27 264.52 3,132,000 +1.23(+0.47%)
May 09, 2019 261.94 263.84 260.20 263.29 3,094,807 -0.81(-0.31%)
May 08, 2019 264.14 265.82 263.47 264.10 2,662,696 -0.52(-0.20%)
May 07, 2019 266.48 267.08 262.48 264.62 4,751,160 -4.36(-1.62%)
May 06, 2019 265.65 269.36 265.31 268.98 3,966,855 -1.07(-0.40%)
May 03, 2019 268.92 270.32 268.70 270.05 1,969,300 +2.54(+0.95%)
May 02, 2019 267.88 268.80 265.93 267.51 3,009,045 -0.53(-0.20%)
May 01, 2019 270.68 270.86 268.00 268.04 2,668,446 -1.97(-0.73%)
Apr 30, 2019 269.56 270.31 268.11 270.01 2,024,546 +0.17(+0.06%)
Apr 29, 2019 269.56 270.41 269.46 269.84 1,890,536 +0.34(+0.13%)
Apr 26, 2019 268.28 269.54 267.46 269.50 2,172,600 +1.23(+0.46%)
Apr 25, 2019 268.28 268.88 266.98 268.27 1,237,409 -0.10(-0.04%)
Apr 24, 2019 268.89 269.21 268.23 268.37 1,392,669 -0.53(-0.20%)
Apr 23, 2019 266.96 269.19 266.71 268.90 2,617,609 +2.30(+0.86%)
Apr 22, 2019 265.56 266.71 265.47 266.60 1,126,605 +0.26(+0.10%)
Apr 18, 2019 266.44 266.60 265.08 266.34 2,789,000 +0.50(+0.19%)
Apr 17, 2019 267.59 267.61 265.40 265.84 1,867,016 -0.65(-0.24%)
Apr 16, 2019 267.20 267.24 265.86 266.49 2,447,977 +0.19(+0.07%)
Apr 15, 2019 266.57 266.64 265.47 266.30 1,584,741 -0.18(-0.07%)
Apr 12, 2019 266.33 266.77 265.63 266.48 1,903,300 +1.79(+0.68%)
Apr 11, 2019 265.24 265.24 264.09 264.69 1,566,504 -0.05(-0.02%)
Apr 10, 2019 264.25 264.84 263.85 264.74 2,990,910 +0.91(+0.34%)
Apr 09, 2019 264.22 264.54 263.29 263.83 2,016,860 -1.41(-0.53%)
Apr 08, 2019 264.57 265.31 263.91 265.24 1,720,245 +0.23(+0.09%)
Apr 05, 2019 264.42 265.06 264.12 265.01 1,504,900 +1.27(+0.48%)
Apr 04, 2019 263.37 263.96 262.67 263.74 1,737,962 +0.63(+0.24%)
Apr 03, 2019 263.87 264.25 262.40 263.11 1,937,471 +0.49(+0.19%)
Apr 02, 2019 262.67 262.85 261.81 262.62 1,512,307 +0.09(+0.03%)
Apr 01, 2019 261.46 262.78 261.19 262.53 3,303,870 +2.99(+1.15%)
Mar 29, 2019 259.34 259.72 258.18 259.54 2,831,300 +1.66(+0.64%)
Mar 28, 2019 257.45 258.22 256.27 257.88 1,714,521 +1.00(+0.39%)
Mar 27, 2019 258.15 258.73 255.23 256.88 2,714,310 -1.20(-0.46%)
Mar 26, 2019 258.01 259.12 256.73 258.08 3,177,615 +1.85(+0.72%)
Mar 25, 2019 256.09 257.28 254.95 256.23 2,893,126 -0.23(-0.09%)
Mar 22, 2019 260.07 260.61 256.37 256.46 4,317,400 -4.97(-1.90%)
Mar 21, 2019 257.68 261.86 257.68 261.43 2,968,280 +1.50(+0.58%)
Mar 20, 2019 260.54 261.77 258.84 259.93 3,415,218 -0.93(-0.36%)
Mar 19, 2019 261.81 262.59 259.88 260.86 4,059,207 +0.08(+0.03%)
Mar 18, 2019 260.00 260.99 259.77 260.78 1,830,005 +0.93(+0.36%)
Mar 15, 2019 259.02 260.57 258.87 259.85 3,151,200 +1.26(+0.49%)
Mar 14, 2019 258.68 259.12 258.04 258.59 1,557,517 -0.09(-0.03%)
Mar 13, 2019 257.84 259.59 257.69 258.68 1,973,202 +1.75(+0.68%)
Mar 12, 2019 256.52 257.46 256.37 256.93 2,272,244 +0.91(+0.36%)
Mar 11, 2019 253.04 256.12 253.02 256.02 1,882,634 +3.68(+1.46%)
Mar 08, 2019 250.88 252.45 250.34 252.34 4,522,300 -0.51(-0.20%)
Mar 07, 2019 254.48 254.60 251.95 252.85 6,440,146 -2.05(-0.80%)
Mar 06, 2019 256.62 256.62 254.60 254.90 2,517,111 -1.64(-0.64%)
Mar 05, 2019 256.99 257.17 255.96 256.54 2,473,267 -0.30(-0.12%)
Mar 04, 2019 258.87 259.10 254.49 256.84 3,383,257 -0.99(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More