Australia markets closed

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
476.06+3.41 (+0.72%)
At close: 04:00PM EDT
473.19 -2.87 (-0.60%)
Pre-market: 08:44AM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 2024473.98477.43470.67476.06476.065,105,200
10 Apr 2024471.91474.39470.67472.65472.656,933,400
09 Apr 2024478.38478.60472.74477.27477.275,254,200
08 Apr 2024477.15478.07475.97476.68476.684,736,800
05 Apr 2024472.85478.33472.42476.49476.495,582,200
04 Apr 2024481.20481.48471.27471.48471.486,871,200
03 Apr 2024475.84478.80475.79477.36477.366,224,800
02 Apr 2024476.33476.99474.71476.93476.934,817,800
01 Apr 2024481.44481.96478.83480.07480.075,734,000
28 Mar 2024480.87482.16480.50480.70480.704,065,000
27 Mar 2024479.51480.87477.45480.76480.764,951,400
26 Mar 2024479.06479.37476.43476.60476.608,073,500
25 Mar 2024477.73478.79477.55477.94477.946,081,300
22 Mar 2024479.87480.32478.82479.18479.185,876,800
22 Mar 20241.543 Dividend
21 Mar 2024482.62483.24481.21481.35479.815,044,700
20 Mar 2024475.54480.02474.93479.75478.216,179,400
19 Mar 2024472.20475.74471.29475.60474.084,550,200
18 Mar 2024473.95475.28472.50472.95471.433,939,100
15 Mar 2024470.41471.78468.72470.01468.506,802,400
14 Mar 2024475.16475.33470.45473.27471.755,153,000
13 Mar 2024475.31475.47472.90474.31472.793,544,500
12 Mar 2024471.92475.55469.57475.03473.514,811,000
11 Mar 2024469.20470.46467.39470.00468.495,323,900
08 Mar 2024473.77476.30469.82470.39468.886,281,900
07 Mar 2024471.63474.19470.78473.26471.747,149,800
06 Mar 2024469.25470.66467.32468.62467.125,325,100
05 Mar 2024468.95469.38464.06466.15464.664,616,500
04 Mar 2024470.61472.60470.60470.87469.363,970,200
01 Mar 2024467.83471.77467.43471.43469.924,833,700
29 Feb 2024466.97468.49464.47466.93465.437,332,900
28 Feb 2024464.49465.83464.11465.21463.722,800,600
27 Feb 2024465.71466.12463.91465.93464.443,586,900
26 Feb 2024467.19467.59464.94465.07463.583,450,800
23 Feb 2024468.09468.87466.09466.78465.284,050,600
22 Feb 2024463.22467.33462.32466.57465.074,328,500
21 Feb 2024455.32457.12453.60456.97455.514,223,100
20 Feb 2024457.44458.06454.43456.51455.055,306,800
16 Feb 2024461.08462.15458.40459.03457.565,526,200
15 Feb 2024458.90461.54458.43461.39459.915,695,700
14 Feb 2024456.58458.67454.40458.29456.825,624,000
13 Feb 2024454.48455.70451.00453.97452.518,152,200
12 Feb 2024460.61462.74459.75460.46458.984,564,200
09 Feb 2024458.54461.03458.17460.67459.194,002,600
08 Feb 2024457.81458.33457.03458.07456.604,184,600
07 Feb 2024456.15458.18455.27457.76456.296,763,400
06 Feb 2024453.58454.29452.21454.03452.574,383,600
05 Feb 2024453.73454.15450.54452.62451.177,101,900
02 Feb 2024450.01455.88449.69454.28452.826,251,600
01 Feb 2024445.35449.66444.65449.66448.226,138,400
31 Jan 2024449.04449.47443.75443.82442.407,108,000
30 Jan 2024450.84451.81450.44451.17449.723,410,000
29 Jan 2024448.23451.61447.71451.49450.044,543,300
26 Jan 2024448.10449.51447.16448.23446.796,404,000
25 Jan 2024448.14448.76446.11448.50447.064,167,100
24 Jan 2024448.32449.19445.75445.99444.564,568,200
23 Jan 2024444.83445.82443.78445.62444.193,251,600
22 Jan 2024444.77445.92443.68444.30442.885,870,400
19 Jan 2024439.00443.61438.31443.29441.874,832,700
18 Jan 2024435.58438.39434.16437.93436.534,331,300
17 Jan 2024433.60434.48431.81434.07432.686,044,600
16 Jan 2024436.79437.98434.74436.50435.105,730,800
12 Jan 2024439.11439.80436.73437.99436.595,180,800
11 Jan 2024438.94439.36434.00437.79436.394,796,600
10 Jan 2024435.77438.74435.48437.94436.544,278,800
09 Jan 2024433.62436.43433.16435.07433.687,939,600
08 Jan 2024430.45436.27430.37436.13434.737,222,400
05 Jan 2024429.59432.30428.64429.98428.605,723,100
04 Jan 2024430.33432.78429.21429.43428.053,945,300
03 Jan 2024432.32433.00430.25430.79429.414,805,000
02 Jan 2024433.91435.27432.36434.01432.629,076,000
29 Dec 2023437.87438.34434.94436.80435.404,374,400
28 Dec 2023438.25438.84437.66437.97436.574,703,700
27 Dec 2023436.90438.02436.42437.90436.504,271,000
26 Dec 2023435.67437.92435.58437.10435.703,835,800
22 Dec 2023435.46436.84433.48435.29433.894,035,200
21 Dec 2023433.13434.64430.86434.28432.894,621,600
20 Dec 2023435.51437.31429.90430.09428.715,783,200
20 Dec 20231.801 Dividend
19 Dec 2023436.04438.22435.95438.19434.994,061,500
18 Dec 2023434.64436.40434.45435.54432.364,280,500
15 Dec 2023433.19434.25432.24433.09429.935,281,900
14 Dec 2023434.22435.36431.24433.75430.588,349,100
13 Dec 2023426.88432.61426.51432.48429.328,659,100
12 Dec 2023424.22426.67423.27426.67423.555,982,600
11 Dec 2023422.41424.71422.22424.56421.465,247,100
08 Dec 2023420.37423.37420.15422.92419.835,121,800
07 Dec 2023419.81421.67419.28421.13418.053,248,300
06 Dec 2023421.61421.67417.46417.86414.814,201,800
05 Dec 2023418.34420.47418.00419.61416.553,419,300
04 Dec 2023418.65419.87417.50419.74416.675,806,100
01 Dec 2023418.83422.37418.25421.86418.784,971,600
30 Nov 2023418.54419.70416.57419.40416.344,405,700
29 Nov 2023420.06421.12417.37417.78414.734,092,600
28 Nov 2023417.25419.25416.71418.05415.003,382,400
27 Nov 2023417.79418.53417.23417.64414.593,632,600
24 Nov 2023418.19418.49417.84418.37415.311,351,300
22 Nov 2023418.07419.31417.06418.14415.093,692,800
21 Nov 2023416.40416.84415.30416.34413.305,248,200
20 Nov 2023413.99418.20413.98417.43414.383,517,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...