About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 ETF Vanguard (NY: VOO )

518.04 +4.83 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 515.42 518.58 512.12 518.04 5,637,807 +4.83(+0.94%)
Aug 29, 2024 514.99 518.09 512.13 513.21 3,485,828 +0.08(+0.02%)
Aug 28, 2024 515.80 516.23 510.16 513.13 3,937,251 -2.95(-0.57%)
Aug 27, 2024 514.26 516.59 513.16 516.08 3,029,628 +0.69(+0.13%)
Aug 26, 2024 517.64 518.29 513.88 515.39 3,397,160 -1.27(-0.25%)
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 3,342,185 +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 3,576,003 +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 4,174,581 +11.12(+2.33%)
Aug 07, 2024 485.70 488.55 476.11 476.61 5,970,410 -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 470.17 481.18 468.89 475.20 15,237,359 -14.71(-3.00%)
Aug 02, 2024 492.41 493.52 485.81 489.91 8,561,346 -9.12(-1.83%)
Aug 01, 2024 507.84 509.90 495.75 499.03 6,934,790 -6.90(-1.36%)
Jul 31, 2024 504.48 508.65 503.31 505.93 5,358,539 +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 511.98 516.16 511.69 515.81 3,445,338 +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%)
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.