Australia markets open in 5 hours 1 minute

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
358.72-1.28 (-0.36%)
As of 02:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 2022361.00361.13357.70358.72358.723,526,823
24 June 2022352.03360.02351.97360.00360.005,454,500
23 June 2022347.63349.61344.14349.13349.136,708,800
22 June 2022342.08349.51341.63345.50345.504,876,100
21 June 2022343.19347.50343.11346.23346.235,628,300
17 June 2022337.31340.87334.24337.95337.957,080,100
16 June 2022340.48340.84334.57337.07337.078,821,900
15 June 2022346.82352.84341.97348.52348.527,887,600
14 June 2022346.37347.32340.57343.60343.607,584,200
13 June 2022349.11350.84343.06344.46344.4610,399,700
10 June 2022362.93363.69358.23358.27358.277,623,300
09 June 2022376.24378.44369.02369.10369.103,022,000
08 June 2022380.50382.23377.26377.99377.993,436,400
07 June 2022375.16382.61374.71382.17382.172,649,900
06 June 2022381.33382.96377.41378.47378.472,659,500
03 June 2022379.11380.60376.48377.44377.442,748,500
02 June 2022376.41383.74374.20383.65383.653,273,700
01 June 2022381.61382.64374.10376.50376.504,245,800
31 May 2022380.23382.85376.92379.68379.685,016,500
27 May 2022374.94381.86374.80381.80381.803,911,800
26 May 2022366.45374.13366.27372.46372.464,248,300
25 May 2022360.54367.16360.27365.20365.205,704,600
24 May 2022360.85363.21355.70362.18362.185,567,300
23 May 2022361.09365.57358.85364.81364.815,254,900
20 May 2022361.41361.95349.76358.02358.028,755,900
19 May 2022357.17362.23355.85357.93357.936,359,500
18 May 2022370.98371.16359.00360.34360.346,883,600
17 May 2022373.66375.56370.08375.20375.204,513,300
16 May 2022367.71371.35365.45367.84367.844,719,800
13 May 2022364.73370.58363.64369.16369.165,377,400
12 May 2022357.84363.75354.02360.65360.657,679,200
11 May 2022365.97371.36360.27360.93360.938,026,900
10 May 2022371.90373.22362.91366.84366.847,870,800
09 May 2022372.36373.56364.50365.90365.9010,793,200
06 May 2022378.01381.28372.95378.10378.107,959,600
05 May 2022390.22390.31376.35380.49380.4910,477,300
04 May 2022383.35394.93380.28394.34394.347,367,500
03 May 2022381.62385.06380.00382.73382.735,607,700
02 May 2022378.79382.27372.33381.08381.0810,737,000
29 Apr 2022389.42391.45378.00378.70378.708,221,900
28 Apr 2022388.23394.90383.87393.14393.147,030,200
27 Apr 2022383.50388.75381.50383.53383.536,415,700
26 Apr 2022391.40391.59382.44382.54382.548,493,000
25 Apr 2022389.42394.06385.00393.80393.808,141,200
22 Apr 2022401.67401.89391.10391.66391.666,326,400
21 Apr 2022412.38413.68401.80402.65402.654,670,200
20 Apr 2022410.82411.39407.67408.71408.715,067,100
19 Apr 2022402.58409.77402.36409.02409.023,841,500
18 Apr 2022401.55404.22400.44402.59402.594,305,900
14 Apr 2022407.72408.78402.34402.52402.523,735,700
13 Apr 2022402.57408.20402.48407.47407.474,358,700
12 Apr 2022407.33409.71401.37402.92402.926,615,800
11 Apr 2022408.50409.06403.93404.40404.403,342,800
08 Apr 2022411.85414.22409.98411.53411.534,752,800
07 Apr 2022409.60414.30407.74412.53412.534,954,100
06 Apr 2022410.76412.66407.64410.46410.465,540,700
05 Apr 2022418.56420.82413.50414.66414.664,112,000
04 Apr 2022416.45419.96415.72419.85419.855,117,200
01 Apr 2022416.68416.82412.87416.32416.324,663,100
31 Mar 2022420.97421.67415.05415.17415.175,876,600
30 Mar 2022423.26424.01419.59421.65421.654,794,300
29 Mar 2022422.96424.72420.25424.29424.295,510,600
28 Mar 2022415.50419.05413.69418.99418.993,395,300
25 Mar 2022414.79416.36412.21416.12416.123,638,000
24 Mar 2022409.89414.10408.81414.02414.022,977,300
24 Mar 20221.374 Dividend
23 Mar 2022412.16413.62409.29409.33407.963,742,600
22 Mar 2022411.20415.52411.20414.67413.284,231,700
21 Mar 2022409.84411.75406.43409.91408.534,159,500
18 Mar 2022403.98410.28403.24409.89408.515,875,000
17 Mar 2022398.64405.56398.30405.41404.055,177,500
16 Mar 2022395.50400.55390.55400.51399.177,407,300
15 Mar 2022385.86392.37384.63391.75390.445,739,400
14 Mar 2022387.07390.27382.25383.34382.056,455,000
11 Mar 2022393.62394.19385.68386.16384.865,872,800
10 Mar 2022388.44392.01386.53391.15389.846,394,800
09 Mar 2022390.88394.85388.72392.90391.585,812,600
08 Mar 2022385.76392.74381.64382.70381.429,356,100
07 Mar 2022396.73397.00385.56385.61384.328,411,500
04 Mar 2022396.93398.43393.37397.34396.016,317,700
03 Mar 2022405.02405.54398.88400.58399.248,745,300
02 Mar 2022397.72404.10396.78402.60401.258,185,200
01 Mar 2022400.01401.92392.79395.34394.019,124,400
28 Feb 2022397.18402.85396.00401.36400.0111,855,900
25 Feb 2022394.95402.52393.40402.37401.0211,665,200
24 Feb 2022377.76394.17377.50393.77392.4521,277,200
23 Feb 2022397.74398.32387.38387.81386.5112,154,900
22 Feb 2022397.05400.37391.51394.92393.5910,414,700
18 Feb 2022402.15403.31397.00399.29397.9510,570,800
17 Feb 2022407.49407.98401.23401.86400.517,541,000
16 Feb 2022408.20411.89406.32410.59409.217,743,800
15 Feb 2022408.18410.29407.46410.10408.726,815,000
14 Feb 2022404.43405.99400.24403.62402.2710,167,600
11 Feb 2022413.15415.20403.57404.94403.5810,458,600
10 Feb 2022414.93420.80411.14413.18411.799,260,500
09 Feb 2022418.55420.87418.35420.57419.166,284,500
08 Feb 2022410.72415.46409.35414.49413.105,565,700
07 Feb 2022413.23414.62409.90411.16409.785,620,900
04 Feb 2022410.34416.24408.06412.52411.148,210,000
03 Feb 2022414.59416.43409.79410.59409.217,658,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...