Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 514.43 | 517.53 | 514.23 | 516.57 | 516.57 | 4,412,700 |
| 12 Sept 2024 | 510.09 | 514.14 | 508.06 | 513.84 | 513.84 | 4,099,500 |
| 11 Sept 2024 | 504.31 | 510.44 | 496.25 | 509.46 | 509.46 | 5,956,900 |
| 10 Sept 2024 | 503.95 | 504.71 | 499.50 | 504.30 | 504.30 | 2,975,400 |
| 09 Sept 2024 | 500.60 | 503.37 | 498.75 | 502.23 | 502.23 | 3,656,800 |
| 06 Sept 2024 | 505.34 | 506.94 | 495.80 | 496.64 | 496.64 | 7,411,400 |
| 05 Sept 2024 | 506.36 | 508.94 | 502.84 | 505.05 | 505.05 | 3,425,600 |
| 04 Sept 2024 | 505.68 | 509.53 | 505.02 | 506.30 | 506.30 | 3,601,400 |
| 03 Sept 2024 | 515.12 | 515.43 | 505.10 | 507.56 | 507.56 | 5,866,400 |
| 30 Aug 2024 | 515.42 | 518.58 | 512.12 | 518.04 | 518.04 | 5,637,700 |
| 29 Aug 2024 | 514.99 | 518.09 | 512.13 | 513.21 | 513.21 | 3,487,100 |
| 28 Aug 2024 | 515.80 | 516.23 | 510.16 | 513.13 | 513.13 | 3,940,400 |
| 27 Aug 2024 | 514.26 | 516.59 | 513.16 | 516.08 | 516.08 | 3,031,800 |
| 26 Aug 2024 | 517.64 | 518.29 | 513.88 | 515.39 | 515.39 | 3,398,600 |
| 23 Aug 2024 | 514.33 | 517.55 | 512.25 | 516.66 | 516.66 | 5,102,800 |
| 22 Aug 2024 | 517.05 | 517.63 | 510.10 | 511.13 | 511.13 | 3,677,100 |
| 21 Aug 2024 | 514.47 | 516.66 | 512.85 | 515.30 | 515.30 | 3,344,100 |
| 20 Aug 2024 | 513.92 | 515.48 | 512.25 | 513.50 | 513.50 | 3,156,000 |
| 19 Aug 2024 | 509.86 | 514.35 | 509.06 | 514.35 | 514.35 | 3,804,300 |
| 16 Aug 2024 | 506.84 | 510.11 | 506.65 | 509.45 | 509.45 | 3,449,300 |
| 15 Aug 2024 | 505.09 | 508.59 | 504.49 | 508.38 | 508.38 | 4,279,000 |
| 14 Aug 2024 | 498.92 | 500.85 | 496.48 | 499.80 | 499.80 | 3,700,500 |
| 13 Aug 2024 | 493.14 | 498.38 | 492.92 | 498.21 | 498.21 | 3,247,900 |
| 12 Aug 2024 | 490.94 | 492.35 | 487.98 | 490.07 | 490.07 | 3,578,100 |
| 09 Aug 2024 | 486.93 | 491.21 | 485.82 | 489.82 | 489.82 | 7,661,300 |
| 08 Aug 2024 | 481.49 | 488.27 | 479.64 | 487.73 | 487.73 | 4,177,200 |
| 07 Aug 2024 | 485.70 | 488.55 | 476.11 | 476.61 | 476.61 | 5,976,400 |
| 06 Aug 2024 | 477.39 | 486.86 | 475.94 | 479.94 | 479.94 | 8,255,000 |
| 05 Aug 2024 | 470.17 | 481.18 | 468.89 | 475.20 | 475.20 | 15,244,300 |
| 02 Aug 2024 | 492.41 | 493.52 | 485.80 | 489.91 | 489.91 | 8,561,200 |
| 01 Aug 2024 | 507.84 | 509.90 | 495.75 | 499.03 | 499.03 | 6,939,200 |
| 31 July 2024 | 504.48 | 508.65 | 503.31 | 505.93 | 505.93 | 5,367,600 |
| 30 July 2024 | 502.05 | 503.01 | 494.92 | 498.08 | 498.08 | 3,817,800 |
| 29 July 2024 | 501.82 | 502.77 | 498.77 | 500.70 | 500.70 | 3,096,200 |
| 26 July 2024 | 498.36 | 502.89 | 497.67 | 500.33 | 500.33 | 3,636,000 |
| 25 July 2024 | 497.55 | 503.14 | 493.92 | 494.78 | 494.78 | 5,646,600 |
| 24 July 2024 | 504.43 | 504.70 | 496.55 | 497.29 | 497.29 | 6,157,400 |
| 23 July 2024 | 509.66 | 511.65 | 508.49 | 508.94 | 508.94 | 3,116,000 |
| 22 July 2024 | 508.27 | 510.32 | 506.44 | 509.79 | 509.79 | 4,342,900 |
| 19 July 2024 | 507.64 | 509.20 | 503.56 | 504.55 | 504.55 | 4,039,400 |
| 18 July 2024 | 513.25 | 514.19 | 505.87 | 507.94 | 507.94 | 5,055,900 |
| 17 July 2024 | 513.56 | 515.11 | 511.56 | 511.79 | 511.79 | 4,984,300 |
| 16 July 2024 | 517.33 | 519.40 | 516.60 | 519.04 | 519.04 | 4,164,300 |
| 15 July 2024 | 516.58 | 519.12 | 514.34 | 516.11 | 516.11 | 7,771,500 |
| 12 July 2024 | 512.49 | 518.03 | 512.17 | 514.55 | 514.55 | 5,238,200 |
| 11 July 2024 | 516.00 | 516.79 | 510.83 | 511.39 | 511.39 | 5,537,800 |
| 10 July 2024 | 511.98 | 516.18 | 511.69 | 515.81 | 515.81 | 3,446,900 |
| 09 July 2024 | 511.21 | 512.01 | 510.54 | 510.89 | 510.89 | 3,140,600 |
| 08 July 2024 | 510.50 | 511.21 | 509.32 | 510.33 | 510.33 | 3,143,400 |
| 05 July 2024 | 507.13 | 510.10 | 506.49 | 509.84 | 509.84 | 3,156,900 |
| 03 July 2024 | 504.22 | 507.14 | 504.22 | 506.81 | 506.81 | 2,131,100 |
| 02 July 2024 | 499.69 | 504.61 | 499.61 | 504.53 | 504.53 | 4,210,100 |
| 01 July 2024 | 501.49 | 501.68 | 498.60 | 501.28 | 501.28 | 4,368,500 |
| 28 June 2024 | 502.97 | 505.73 | 499.01 | 500.13 | 500.13 | 5,598,600 |
| 28 June 2024 | 1.784 Dividend | |||||
| 27 June 2024 | 503.00 | 504.48 | 502.32 | 503.85 | 502.07 | 3,619,700 |
| 26 June 2024 | 501.47 | 503.77 | 500.89 | 503.07 | 501.29 | 3,202,700 |
| 25 June 2024 | 501.71 | 502.83 | 500.32 | 502.51 | 500.73 | 6,336,700 |
| 24 June 2024 | 502.03 | 504.44 | 500.43 | 500.43 | 498.66 | 7,022,800 |
| 21 June 2024 | 502.10 | 503.22 | 500.85 | 501.78 | 500.00 | 4,347,800 |
| 20 June 2024 | 505.14 | 505.74 | 501.19 | 502.88 | 501.10 | 4,810,900 |
| 18 June 2024 | 503.05 | 504.36 | 502.63 | 504.28 | 502.49 | 3,431,700 |
| 17 June 2024 | 498.48 | 504.18 | 497.91 | 502.94 | 501.16 | 4,609,500 |
| 14 June 2024 | 497.26 | 499.04 | 496.29 | 498.98 | 497.21 | 5,812,000 |
| 13 June 2024 | 499.30 | 499.45 | 496.06 | 498.58 | 496.81 | 8,808,900 |
| 12 June 2024 | 497.93 | 500.15 | 496.71 | 497.64 | 495.88 | 3,698,800 |
| 11 June 2024 | 490.99 | 493.66 | 489.11 | 493.53 | 491.78 | 4,028,400 |
| 10 June 2024 | 490.17 | 492.69 | 489.56 | 492.41 | 490.67 | 3,465,200 |
| 07 June 2024 | 490.55 | 493.53 | 489.54 | 490.80 | 489.06 | 3,063,600 |
| 06 June 2024 | 491.84 | 492.18 | 489.64 | 491.44 | 489.70 | 21,344,000 |
| 05 June 2024 | 487.87 | 491.55 | 486.06 | 491.55 | 489.81 | 3,026,100 |
| 04 June 2024 | 484.00 | 486.41 | 482.56 | 485.74 | 484.02 | 2,560,300 |
| 03 June 2024 | 486.30 | 486.41 | 480.40 | 485.15 | 483.43 | 4,211,300 |
| 31 May 2024 | 481.24 | 484.91 | 476.48 | 484.62 | 482.90 | 5,334,000 |
| 30 May 2024 | 482.12 | 482.75 | 479.20 | 480.44 | 478.74 | 3,393,600 |
| 29 May 2024 | 483.19 | 484.68 | 482.96 | 483.69 | 481.98 | 5,605,000 |
| 28 May 2024 | 487.40 | 487.65 | 484.53 | 487.12 | 485.40 | 4,034,700 |
| 24 May 2024 | 485.18 | 487.40 | 484.33 | 486.73 | 485.01 | 2,551,400 |
| 23 May 2024 | 489.91 | 489.99 | 482.29 | 483.44 | 481.73 | 3,811,300 |
| 22 May 2024 | 487.79 | 488.43 | 484.94 | 487.06 | 485.34 | 3,250,600 |
| 21 May 2024 | 486.53 | 488.58 | 486.35 | 488.48 | 486.75 | 2,453,600 |
| 20 May 2024 | 486.78 | 488.61 | 486.45 | 487.17 | 485.45 | 2,599,600 |
| 17 May 2024 | 486.09 | 486.73 | 484.70 | 486.69 | 484.97 | 3,274,000 |
| 16 May 2024 | 487.05 | 488.57 | 485.83 | 485.97 | 484.25 | 3,347,400 |
| 15 May 2024 | 483.34 | 487.23 | 482.74 | 486.90 | 485.18 | 4,399,500 |
| 14 May 2024 | 478.98 | 481.47 | 478.48 | 481.04 | 479.34 | 3,257,700 |
| 13 May 2024 | 480.35 | 480.42 | 477.73 | 478.77 | 477.07 | 3,108,400 |
| 10 May 2024 | 479.69 | 480.39 | 477.59 | 478.74 | 477.04 | 3,347,200 |
| 09 May 2024 | 475.59 | 478.15 | 474.94 | 478.15 | 476.46 | 3,486,000 |
| 08 May 2024 | 473.59 | 475.86 | 473.50 | 475.42 | 473.74 | 3,214,900 |
| 07 May 2024 | 475.70 | 476.64 | 474.71 | 475.40 | 473.72 | 3,451,300 |
| 06 May 2024 | 472.22 | 474.81 | 471.82 | 474.72 | 473.04 | 4,782,500 |
| 03 May 2024 | 469.76 | 471.00 | 467.44 | 469.98 | 468.32 | 4,586,900 |
| 02 May 2024 | 463.36 | 464.95 | 459.16 | 464.22 | 462.58 | 3,972,400 |
| 01 May 2024 | 460.77 | 467.07 | 459.44 | 459.93 | 458.30 | 6,115,400 |
| 30 Apr 2024 | 467.42 | 468.34 | 461.36 | 461.43 | 459.80 | 4,364,800 |
| 29 Apr 2024 | 468.84 | 469.42 | 466.21 | 468.84 | 467.18 | 3,253,200 |
| 26 Apr 2024 | 465.33 | 468.63 | 464.81 | 467.21 | 465.56 | 4,907,100 |
| 25 Apr 2024 | 458.77 | 463.46 | 457.26 | 462.58 | 460.94 | 4,876,200 |
| 24 Apr 2024 | 465.57 | 466.31 | 462.44 | 464.50 | 462.86 | 7,687,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.