Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard S&P 500 ETF (NY: VOO )

542.14 +0.73 (+0.13%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 541.32 543.00 538.08 542.14 4,267,787 +0.73(+0.13%)
Jan 07, 2025 549.32 549.60 539.56 541.41 5,377,868 -6.16(-1.12%)
Jan 06, 2025 548.28 551.43 545.82 547.57 5,974,423 +3.17(+0.58%)
Jan 03, 2025 540.19 544.88 539.20 544.40 6,420,253 +6.94(+1.29%)
Jan 02, 2025 542.02 543.54 533.79 537.46 7,140,363 -1.35(-0.25%)
Dec 31, 2024 538.81 0 -2.18(-0.40%)
Dec 30, 2024 540.56 544.09 537.40 540.99 6,498,425 -6.09(-1.11%)
Dec 27, 2024 549.37 549.62 543.20 547.08 7,077,138 -5.73(-1.04%)
Dec 26, 2024 551.20 553.97 549.92 552.81 4,492,186 -0.01(-0.00%)
Dec 24, 2024 548.06 552.90 547.54 552.82 3,439,404 +5.63(+1.03%)
Dec 23, 2024 543.31 547.36 540.32 547.19 7,059,142 +3.89(+0.72%)
Dec 20, 2024 534.90 547.79 534.14 543.30 9,419,928 +6.08(+1.13%)
Dec 19, 2024 541.96 543.36 536.93 537.22 16,779,886 -0.20(-0.04%)
Dec 18, 2024 553.53 555.75 536.81 537.42 24,626,934 -16.26(-2.94%)
Dec 17, 2024 553.70 554.61 552.52 553.68 6,122,947 -2.33(-0.42%)
Dec 16, 2024 555.35 557.01 554.64 556.01 23,065,256 +2.17(+0.39%)
Dec 13, 2024 555.73 556.38 552.44 553.84 4,681,895 -0.04(-0.01%)
Dec 12, 2024 555.89 556.42 553.85 553.88 4,043,731 -2.87(-0.52%)
Dec 11, 2024 555.14 557.61 554.88 556.75 3,517,970 +4.19(+0.76%)
Dec 10, 2024 554.80 555.10 551.80 552.56 4,088,273 -1.57(-0.28%)
Dec 09, 2024 556.93 557.08 553.61 554.14 4,415,148 -2.90(-0.52%)
Dec 06, 2024 556.69 558.17 556.30 557.04 5,151,414 +1.11(+0.20%)
Dec 05, 2024 556.85 557.62 555.68 555.93 3,013,251 -0.93(-0.17%)
Dec 04, 2024 555.05 557.10 554.40 556.86 5,489,740 +3.49(+0.63%)
Dec 03, 2024 553.03 553.66 552.02 553.37 4,210,221 +0.13(+0.02%)
Dec 02, 2024 552.59 553.80 552.12 553.24 5,452,491 +1.56(+0.28%)
Nov 29, 2024 549.53 552.93 549.31 551.68 4,001,693 +2.89(+0.53%)
Nov 27, 2024 550.28 550.62 547.36 548.79 3,322,931 -1.75(-0.32%)
Nov 26, 2024 548.74 551.06 548.10 550.55 4,440,014 +3.07(+0.56%)
Nov 25, 2024 549.44 550.62 545.45 547.48 4,300,663 +1.75(+0.32%)
Nov 22, 2024 544.08 546.30 543.63 545.72 5,592,524 +1.82(+0.34%)
Nov 21, 2024 543.84 545.33 538.32 543.90 4,541,353 +2.73(+0.50%)
Nov 20, 2024 541.05 541.34 535.73 541.17 3,945,086 +0.20(+0.04%)
Nov 19, 2024 535.78 541.64 535.19 540.97 6,992,951 +1.96(+0.36%)
Nov 18, 2024 537.20 540.20 536.43 539.00 4,508,973 +2.22(+0.41%)
Nov 15, 2024 540.40 540.84 535.04 536.78 7,384,200 -7.02(-1.29%)
Nov 14, 2024 547.35 547.82 543.14 543.80 3,939,462 -3.48(-0.64%)
Nov 13, 2024 547.41 549.12 545.23 547.28 3,704,220 +0.28(+0.05%)
Nov 12, 2024 548.63 549.18 544.69 547.00 4,824,599 -1.64(-0.30%)
Nov 11, 2024 549.67 549.97 547.10 548.64 4,900,813 +0.45(+0.08%)
Nov 08, 2024 546.32 549.48 546.31 548.20 6,819,837 +2.41(+0.44%)
Nov 07, 2024 543.48 546.73 543.41 545.78 6,062,809 +4.22(+0.78%)
Nov 06, 2024 539.92 542.40 536.45 541.57 7,491,694 +13.16(+2.49%)
Nov 05, 2024 523.05 528.48 522.81 528.41 3,297,774 +6.28(+1.20%)
Nov 04, 2024 523.38 524.60 520.37 522.13 3,684,529 -1.14(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.