Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 500 ETF Vanguard
(NY:
VOO
)
516.66
+5.53 (+1.08%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
514.33
517.55
512.25
516.66
5,102,931
+5.53(+1.08%)
Aug 22, 2024
517.05
517.63
510.10
511.13
3,675,231
-4.17(-0.81%)
Aug 21, 2024
514.47
516.66
512.85
515.30
3,342,193
+1.80(+0.35%)
Aug 20, 2024
513.92
515.48
512.25
513.50
3,153,851
-0.85(-0.17%)
Aug 19, 2024
509.86
514.35
509.06
514.35
3,801,886
+4.90(+0.96%)
Aug 16, 2024
506.84
510.11
506.65
509.45
3,449,621
+1.07(+0.21%)
Aug 15, 2024
505.09
508.59
504.49
508.38
4,277,045
+8.58(+1.72%)
Aug 14, 2024
498.92
500.85
496.48
499.80
3,698,927
+1.59(+0.32%)
Aug 13, 2024
493.14
498.38
492.92
498.21
3,246,912
+8.14(+1.66%)
Aug 12, 2024
490.94
492.35
487.98
490.07
3,576,004
+0.25(+0.05%)
Aug 09, 2024
486.93
491.21
485.82
489.82
7,661,603
+2.09(+0.43%)
Aug 08, 2024
481.49
488.27
479.64
487.73
4,174,595
+11.12(+2.33%)
Aug 07, 2024
485.70
488.55
476.11
476.61
5,970,411
-3.33(-0.69%)
Aug 06, 2024
477.39
486.86
475.94
479.94
8,252,151
+4.74(+1.00%)
Aug 05, 2024
470.17
481.18
468.91
475.20
15,237,359
-14.71(-3.00%)
Aug 02, 2024
492.41
493.52
485.80
489.91
8,561,346
-9.12(-1.83%)
Aug 01, 2024
507.84
509.90
495.75
499.03
6,935,070
-6.90(-1.36%)
Jul 31, 2024
504.48
508.65
503.31
505.93
5,356,895
+7.85(+1.58%)
Jul 30, 2024
502.05
503.01
494.92
498.08
3,814,424
-2.62(-0.52%)
Jul 29, 2024
501.82
502.76
498.77
500.70
3,092,623
+0.37(+0.07%)
Jul 26, 2024
498.36
502.88
497.67
500.33
3,636,066
+5.55(+1.12%)
Jul 25, 2024
497.55
503.14
493.92
494.78
5,643,249
-2.51(-0.50%)
Jul 24, 2024
504.43
504.70
496.55
497.29
6,151,610
-11.65(-2.29%)
Jul 23, 2024
509.66
511.65
508.49
508.94
3,112,681
-0.85(-0.17%)
Jul 22, 2024
508.27
510.32
506.44
509.79
4,341,069
+5.24(+1.04%)
Jul 19, 2024
507.64
509.20
503.56
504.55
4,039,678
-3.39(-0.67%)
Jul 18, 2024
513.25
514.19
505.87
507.94
5,050,029
-3.85(-0.75%)
Jul 17, 2024
513.56
515.11
511.56
511.79
4,980,408
-7.25(-1.40%)
Jul 16, 2024
517.33
519.40
516.60
519.04
4,162,530
+2.93(+0.57%)
Jul 15, 2024
516.58
519.12
514.34
516.11
7,767,727
+1.56(+0.30%)
Jul 12, 2024
512.49
518.03
512.17
514.55
5,238,479
+3.16(+0.62%)
Jul 11, 2024
516.00
516.79
510.82
511.39
5,543,067
-4.42(-0.86%)
Jul 10, 2024
511.98
516.18
511.69
515.81
3,445,418
+4.92(+0.96%)
Jul 09, 2024
511.21
512.01
510.54
510.89
3,143,011
+0.56(+0.11%)
Jul 08, 2024
510.50
511.20
509.32
510.33
3,140,244
+0.49(+0.10%)
Jul 05, 2024
507.13
510.10
506.49
509.84
3,156,925
+3.03(+0.60%)
Jul 03, 2024
504.22
507.14
504.22
506.81
2,131,119
+2.28(+0.45%)
Jul 02, 2024
499.69
504.61
499.61
504.53
4,209,336
+3.25(+0.65%)
Jul 01, 2024
501.49
501.68
498.60
501.28
4,367,503
+1.15(+0.23%)
Jun 28, 2024
502.97
505.73
499.01
500.13
5,598,789
-1.94(-0.39%)
Jun 27, 2024
501.22
502.69
500.54
502.07
3,630,095
+0.78(+0.16%)
Jun 26, 2024
499.69
501.99
499.12
501.29
3,211,155
+0.56(+0.11%)
Jun 25, 2024
499.93
501.05
498.55
500.73
6,358,125
+2.07(+0.42%)
Jun 24, 2024
500.25
502.65
498.66
498.66
7,045,286
-1.34(-0.27%)
Jun 21, 2024
500.32
501.43
499.08
500.00
4,363,364
-1.10(-0.22%)
Jun 20, 2024
503.35
503.95
499.42
501.10
4,822,228
-1.40(-0.28%)
Jun 18, 2024
501.27
502.57
500.85
502.49
3,443,983
+1.34(+0.27%)
Jun 17, 2024
496.71
502.39
496.15
501.16
4,625,461
+3.95(+0.79%)
Jun 14, 2024
495.50
497.27
494.53
497.21
5,832,763
+0.40(+0.08%)
Jun 13, 2024
497.53
497.68
494.30
496.81
8,839,034
+0.94(+0.19%)
Jun 12, 2024
496.17
498.38
494.95
495.88
3,709,439
+4.09(+0.83%)
Jun 11, 2024
489.25
491.91
487.38
491.78
4,038,676
+1.12(+0.23%)
Jun 10, 2024
488.43
490.94
487.83
490.67
3,476,466
+1.60(+0.33%)
Jun 07, 2024
488.81
491.78
487.81
489.06
3,074,475
-0.64(-0.13%)
Jun 06, 2024
490.10
490.44
487.91
489.70
21,416,888
-0.11(-0.02%)
Jun 05, 2024
486.14
489.81
484.34
489.81
3,033,866
+5.79(+1.20%)
Jun 04, 2024
482.29
484.69
480.85
484.02
2,564,971
+0.59(+0.12%)
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
.