Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
367.34-6.66 (-1.78%)
At close: 04:00PM EST
368.01 +0.67 (+0.18%)
After hours: 07:59PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022371.28372.19365.99367.34367.343,702,500
02 Dec 2022369.66374.88369.66374.00374.003,594,700
01 Dec 2022375.87377.00372.05374.54374.544,608,600
30 Nov 2022363.45374.59361.65374.49374.494,748,800
29 Nov 2022363.93365.18361.48363.31363.312,507,800
28 Nov 2022366.86368.38363.15363.95363.953,553,600
25 Nov 2022369.39370.34369.06369.80369.801,423,400
23 Nov 2022367.21370.36367.02369.84369.842,590,900
22 Nov 2022364.51367.68363.21367.54367.542,316,000
21 Nov 2022362.77363.74360.87362.71362.712,397,900
18 Nov 2022365.46365.59361.23363.99363.992,573,200
17 Nov 2022358.80362.99358.57362.39362.393,278,500
16 Nov 2022364.70365.52362.85363.44363.442,755,100
15 Nov 2022368.65369.74362.59366.22366.224,597,800
14 Nov 2022364.57367.79362.89363.22363.225,274,300
11 Nov 2022363.69367.02361.74366.16366.164,875,500
10 Nov 2022356.52363.01354.41362.69362.694,603,600
09 Nov 2022349.08350.22343.36343.87343.873,570,800
08 Nov 2022350.21353.87347.08351.04351.043,237,200
07 Nov 2022347.06349.71345.10349.14349.143,316,600
04 Nov 2022346.41348.02340.00345.82345.823,654,400
03 Nov 2022341.34343.81338.90340.83340.834,534,800
02 Nov 2022352.78357.13344.41344.50344.505,022,500
01 Nov 2022358.53358.77352.29353.52353.528,014,300
31 Oct 2022355.16356.92354.05354.95354.956,431,000
28 Oct 2022349.04357.98348.95357.38357.384,388,100
27 Oct 2022352.05353.79348.60349.23349.234,145,300
26 Oct 2022350.70356.17350.44351.11351.114,277,700
25 Oct 2022348.05354.03348.03353.75353.755,203,400
24 Oct 2022345.45349.23342.87348.09348.095,639,400
21 Oct 2022335.50344.39334.13343.90343.904,362,400
20 Oct 2022338.17342.42335.05335.83335.833,459,100
19 Oct 2022339.04341.67335.90338.61338.614,403,200
18 Oct 2022344.68345.00337.77340.97340.974,903,300
17 Oct 2022334.57338.10334.46337.00337.003,889,500
14 Oct 2022338.62340.19328.03328.65328.654,879,400
13 Oct 2022320.84337.68319.87336.22336.226,396,900
12 Oct 2022329.15330.58327.44327.64327.643,235,100
11 Oct 2022329.20333.56326.85328.66328.664,968,100
10 Oct 2022334.47334.67328.66330.84330.843,933,900
07 Oct 2022339.08339.34331.65333.33333.335,168,100
06 Oct 2022345.18347.98342.49342.96342.963,879,600
05 Oct 2022343.12348.64340.86346.61346.614,755,800
04 Oct 2022342.14347.33342.13347.21347.215,110,000
03 Oct 2022331.79338.66330.10336.98336.985,739,000
30 Sept 2022332.57336.19328.12328.30328.307,736,600
29 Sept 2022337.15337.30330.53333.38333.387,230,100
28 Sept 2022334.80342.10333.18340.48340.488,683,900
28 Sept 20221.469 Dividend
27 Sept 2022339.79341.84333.08335.39333.925,795,700
26 Sept 2022338.23341.66335.07336.34334.875,405,700
23 Sept 2022342.08342.08335.31339.63338.1410,491,500
22 Sept 2022347.55348.54344.67345.37343.865,555,600
21 Sept 2022356.38359.30348.31348.31346.785,102,400
20 Sept 2022355.38356.38351.83354.55353.003,624,000
19 Sept 2022352.80358.59352.75358.59357.023,412,600
16 Sept 2022354.56356.48352.69355.86354.304,452,300
15 Sept 2022361.16363.97357.40358.68357.113,807,500
14 Sept 2022362.58364.17359.53362.73361.143,555,500
13 Sept 2022369.34370.53360.28361.38359.805,549,200
12 Sept 2022375.82378.51375.51377.86376.202,961,400
09 Sept 2022370.24374.61369.98373.75372.112,621,600
08 Sept 2022363.38368.48362.27368.07366.463,692,000
07 Sept 2022358.86366.38358.69365.68364.084,137,000
06 Sept 2022361.36362.28357.00359.24357.675,680,300
02 Sept 2022367.95369.13358.78360.45358.874,544,200
01 Sept 2022361.10364.70358.51364.27362.676,126,800
31 Aug 2022367.61368.79363.11363.15361.564,062,500
30 Aug 2022371.30371.45364.02366.03364.435,044,500
29 Aug 2022369.77373.05368.78370.05368.434,953,200
26 Aug 2022385.55386.05372.51372.51370.885,153,200
25 Aug 2022381.76385.73380.70385.73384.042,631,300
24 Aug 2022378.90381.58378.18380.19378.522,241,200
23 Aug 2022379.56381.87378.52379.04377.382,869,200
22 Aug 2022383.43383.54379.09379.94378.284,153,700
19 Aug 2022390.70390.95387.25388.12386.422,899,000
18 Aug 2022392.42394.02391.17393.55391.833,258,100
17 Aug 2022391.56394.85390.29392.34390.623,222,300
16 Aug 2022393.24396.89392.44395.04393.313,864,800
15 Aug 2022390.49394.76390.46394.35392.623,203,900
12 Aug 2022387.95392.72387.09392.67390.953,664,400
11 Aug 2022388.87390.65385.40386.06384.373,575,400
10 Aug 2022384.99386.23383.10386.06384.373,651,000
09 Aug 2022379.02379.41377.10378.14376.482,360,500
08 Aug 2022381.78383.91378.57379.64377.983,450,800
05 Aug 2022376.65380.70376.54379.98378.322,852,100
04 Aug 2022380.88381.53379.19380.77379.103,410,600
03 Aug 2022377.19382.10376.91381.07379.403,854,800
02 Aug 2022376.11379.63373.95375.21373.574,132,600
01 Aug 2022376.12380.01375.44377.65376.004,421,400
29 July 2022374.73379.66373.93378.79377.135,246,400
28 July 2022369.42373.91365.98373.32371.684,345,300
27 July 2022362.49370.33362.22368.66367.054,500,300
26 July 2022362.12362.21358.45359.25357.682,987,200
25 July 2022363.84364.44361.45363.61362.023,902,200
22 July 2022366.69367.84361.01363.25361.664,533,900
21 July 2022362.36366.62360.01366.59364.984,604,000
20 July 2022360.70364.24359.45362.92361.334,270,600
19 July 2022354.95361.09354.25360.61359.033,620,200
18 July 2022356.97357.62349.92351.08349.543,544,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...