Australia markets close in 4 hours 37 minutes

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
398.56-0.90 (-0.23%)
At close: 04:00PM EST
399.39 +0.83 (+0.21%)
After hours: 07:35PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022405.66408.20394.34398.56398.5614,361,575
25 Jan 2022398.17404.26392.73399.46399.4616,836,300
24 Jan 2022397.26404.88386.84404.37404.3722,997,800
21 Jan 2022409.71411.93402.66402.69402.6916,209,500
20 Jan 2022417.17421.75410.29410.76410.768,907,600
19 Jan 2022421.17422.54415.07415.33415.338,184,100
18 Jan 2022422.62424.98417.33419.74419.7410,681,500
14 Jan 2022423.95427.58422.81427.23427.239,959,200
13 Jan 2022434.09434.72426.09427.10427.107,521,300
12 Jan 2022433.56435.04431.14433.07433.078,270,300
11 Jan 2022427.68431.95424.78431.78431.787,282,400
10 Jan 2022425.38428.19419.77428.03428.0310,481,500
07 Jan 2022430.21431.36427.20428.59428.596,157,200
06 Jan 2022430.20432.83427.90430.08430.087,971,500
05 Jan 2022438.78439.41430.53430.66430.667,539,600
04 Jan 2022440.58441.26437.22439.07439.076,262,200
03 Jan 2022437.93439.27435.64439.25439.256,017,300
31 Dec 2021437.23438.38436.39436.57436.575,185,600
30 Dec 2021439.39440.36437.32437.77437.773,751,800
29 Dec 2021438.50439.95437.54439.01439.014,596,700
28 Dec 2021439.28440.19437.66438.48438.484,865,800
27 Dec 2021433.98438.82433.95438.81438.814,986,300
23 Dec 2021430.91434.10430.87432.64432.645,032,700
22 Dec 2021425.45430.09425.32429.99429.994,992,200
21 Dec 2021421.65425.85419.52425.69425.696,916,700
21 Dec 20211.533 Dividend
20 Dec 2021419.39420.22416.30419.80418.279,903,400
17 Dec 2021425.85428.79422.67424.39422.848,882,700
16 Dec 2021434.56434.80427.35428.84427.277,159,500
15 Dec 2021426.11432.98423.67432.75431.176,871,300
14 Dec 2021425.80428.24423.20426.09424.536,522,900
13 Dec 2021432.36432.66428.75429.01427.445,923,900
10 Dec 2021431.44432.96428.95432.85431.276,236,500
09 Dec 2021430.46431.32428.61428.76427.195,035,400
08 Dec 2021430.95432.14429.24431.70430.124,476,500
07 Dec 2021426.98431.10426.94430.49428.924,731,900
06 Dec 2021419.41423.66417.00421.82420.287,289,500
03 Dec 2021422.12423.19412.77416.84415.3210,226,900
02 Dec 2021414.42422.06414.03420.56419.0210,417,700
01 Dec 2021424.47427.22413.97414.24412.738,337,000
30 Nov 2021424.80426.63418.63419.06417.538,657,600
29 Nov 2021426.71428.98424.55427.24425.686,300,800
26 Nov 2021425.19426.52420.90422.14420.607,702,500
24 Nov 2021428.56431.75427.71431.53429.954,569,600
23 Nov 2021429.57431.29427.04430.47428.906,795,200
22 Nov 2021432.93435.41429.72429.91428.344,868,300
19 Nov 2021431.87432.99430.38431.05429.484,886,200
18 Nov 2021431.44432.17428.80431.86430.284,732,200
17 Nov 2021431.24431.39429.84430.37428.803,764,900
16 Nov 2021429.52432.59429.47431.41429.833,267,000
15 Nov 2021430.95431.01428.65429.77428.203,122,300
12 Nov 2021427.66430.17426.73429.57428.003,651,900
11 Nov 2021427.70427.82426.39426.40424.843,634,600
10 Nov 2021428.09429.73424.81426.26424.706,350,700
09 Nov 2021431.56431.75428.34429.72428.154,696,000
08 Nov 2021431.88432.34430.50431.23429.663,511,600
05 Nov 2021431.55432.76429.30430.71429.144,942,000
04 Nov 2021427.85429.37427.54429.25427.684,287,300
03 Nov 2021424.14427.66423.69427.25425.693,562,900
02 Nov 2021423.15424.96423.01424.69423.142,989,200
01 Nov 2021423.19423.57421.28423.05421.513,937,300
29 Oct 2021419.15422.52418.87422.16420.624,637,400
28 Oct 2021418.78421.44418.75421.41419.873,643,600
27 Oct 2021419.66420.29417.28417.33415.812,873,500
26 Oct 2021420.27421.53418.86419.15417.623,085,300
25 Oct 2021417.64419.14415.93418.75417.222,511,500
22 Oct 2021416.58418.00414.70416.59415.073,648,900
21 Oct 2021415.38417.24414.94417.01415.492,579,500
20 Oct 2021414.74416.22414.65415.99414.473,208,200
19 Oct 2021412.74414.38412.14414.38412.872,838,300
18 Oct 2021408.20411.46407.53411.18409.683,402,700
15 Oct 2021408.92410.26408.28409.93408.433,500,900
14 Oct 2021403.70406.95403.22406.76405.273,785,200
13 Oct 2021399.64400.88396.75400.04398.586,492,400
12 Oct 2021400.55400.92397.87398.76397.306,201,300
11 Oct 2021401.91404.74399.56399.56398.103,695,700
08 Oct 2021404.04404.39401.94402.49401.023,959,800
07 Oct 2021403.07406.05402.85403.25401.784,409,200
06 Oct 2021394.65400.02393.06399.81398.356,590,000
05 Oct 2021395.56400.35394.79398.04396.595,523,200
04 Oct 2021398.12398.94391.96394.21392.778,820,400
01 Oct 2021396.23400.85392.77399.12397.668,482,200
30 Sept 2021400.85401.52394.34394.40392.969,511,200
29 Sept 2021400.10401.79398.86399.46398.004,724,200
29 Sept 20211.308 Dividend
28 Sept 2021405.55405.87399.33400.14397.388,234,300
27 Sept 2021408.42409.57407.59408.30405.483,546,600
24 Sept 2021407.17410.13406.95409.46406.633,417,700
23 Sept 2021405.71410.32405.47408.78405.964,098,000
22 Sept 2021402.17405.85401.26403.90401.116,004,800
21 Sept 2021402.66403.90399.44400.04397.286,418,100
20 Sept 2021401.11402.64395.57400.43397.6610,942,700
17 Sept 2021410.35410.78406.77407.08404.275,396,100
16 Sept 2021411.27412.19408.23411.11408.273,351,500
15 Sept 2021408.79412.26407.70411.82408.973,891,400
14 Sept 2021412.02412.18407.49408.41405.593,657,700
13 Sept 2021412.52412.71408.31410.54407.704,738,300
10 Sept 2021414.69415.10409.42409.58406.754,032,500
09 Sept 2021414.34416.07412.57412.77409.923,887,800
08 Sept 2021414.53415.26412.67414.63411.774,012,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...