Australia markets closed

Vanguard S&P 500 ETF (VOO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
416.84-3.72 (-0.88%)
At close: 04:00PM EST
417.05 +0.21 (+0.05%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021422.12423.19412.77416.84416.8410,226,900
02 Dec 2021414.42422.06414.03420.56420.5610,417,700
01 Dec 2021424.47427.22413.97414.24414.248,337,000
30 Nov 2021424.80426.63418.63419.06419.068,657,600
29 Nov 2021426.71428.98424.55427.24427.246,300,800
26 Nov 2021425.19426.52420.90422.14422.147,702,500
24 Nov 2021428.56431.75427.71431.53431.534,569,600
23 Nov 2021429.57431.29427.04430.47430.476,795,200
22 Nov 2021432.93435.41429.72429.91429.914,868,300
19 Nov 2021431.87432.99430.38431.05431.054,886,200
18 Nov 2021431.44432.17428.80431.86431.864,732,200
17 Nov 2021431.24431.39429.84430.37430.373,764,900
16 Nov 2021429.52432.59429.47431.41431.413,267,000
15 Nov 2021430.95431.01428.65429.77429.773,122,300
12 Nov 2021427.66430.17426.73429.57429.573,651,900
11 Nov 2021427.70427.82426.39426.40426.403,634,600
10 Nov 2021428.09429.73424.81426.26426.266,350,700
09 Nov 2021431.56431.75428.34429.72429.724,696,000
08 Nov 2021431.88432.34430.50431.23431.233,511,600
05 Nov 2021431.55432.76429.30430.71430.714,942,000
04 Nov 2021427.85429.37427.54429.25429.254,287,300
03 Nov 2021424.14427.66423.69427.25427.253,562,900
02 Nov 2021423.15424.96423.01424.69424.692,989,200
01 Nov 2021423.19423.57421.28423.05423.053,937,300
29 Oct 2021419.15422.52418.87422.16422.164,637,400
28 Oct 2021418.78421.44418.75421.41421.413,643,600
27 Oct 2021419.66420.29417.28417.33417.332,873,500
26 Oct 2021420.27421.53418.86419.15419.153,085,300
25 Oct 2021417.64419.14415.93418.75418.752,511,500
22 Oct 2021416.58418.00414.70416.59416.593,648,900
21 Oct 2021415.38417.24414.94417.01417.012,579,500
20 Oct 2021414.74416.22414.65415.99415.993,208,200
19 Oct 2021412.74414.38412.14414.38414.382,838,300
18 Oct 2021408.20411.46407.53411.18411.183,402,700
15 Oct 2021408.92410.26408.28409.93409.933,500,900
14 Oct 2021403.70406.95403.22406.76406.763,785,200
13 Oct 2021399.64400.88396.75400.04400.046,492,400
12 Oct 2021400.55400.92397.87398.76398.766,201,300
11 Oct 2021401.91404.74399.56399.56399.563,695,700
08 Oct 2021404.04404.39401.94402.49402.493,959,800
07 Oct 2021403.07406.05402.85403.25403.254,409,200
06 Oct 2021394.65400.02393.06399.81399.816,590,000
05 Oct 2021395.56400.35394.79398.04398.045,523,200
04 Oct 2021398.12398.94391.96394.21394.218,820,400
01 Oct 2021396.23400.85392.77399.12399.128,482,200
30 Sept 2021400.85401.52394.34394.40394.409,511,200
29 Sept 2021400.10401.79398.86399.46399.464,724,200
29 Sept 20211.308 Dividend
28 Sept 2021405.55405.87399.33400.14398.838,234,300
27 Sept 2021408.42409.57407.59408.30406.973,546,600
24 Sept 2021407.17410.13406.95409.46408.123,417,700
23 Sept 2021405.71410.32405.47408.78407.444,098,000
22 Sept 2021402.17405.85401.26403.90402.586,004,800
21 Sept 2021402.66403.90399.44400.04398.736,418,100
20 Sept 2021401.11402.64395.57400.43399.1210,942,700
17 Sept 2021410.35410.78406.77407.08405.755,396,100
16 Sept 2021411.27412.19408.23411.11409.773,351,500
15 Sept 2021408.79412.26407.70411.82410.473,891,400
14 Sept 2021412.02412.18407.49408.41407.073,657,700
13 Sept 2021412.52412.71408.31410.54409.204,738,300
10 Sept 2021414.69415.10409.42409.58408.244,032,500
09 Sept 2021414.34416.07412.57412.77411.423,887,800
08 Sept 2021414.53415.26412.67414.63413.274,012,600
07 Sept 2021416.27416.29414.42415.03413.673,542,500
03 Sept 2021415.58417.06415.16416.57415.213,740,000
02 Sept 2021416.80417.44415.50416.73415.372,835,500
01 Sept 2021416.05416.59415.16415.49414.133,256,400
31 Aug 2021415.66416.02414.58415.05413.696,062,900
30 Aug 2021414.66416.56414.39415.76414.402,811,800
27 Aug 2021411.09414.33411.02413.86412.513,879,500
26 Aug 2021412.41412.66410.20410.22408.884,707,600
25 Aug 2021412.06413.21411.67412.63411.283,261,400
24 Aug 2021411.90412.36411.35411.87410.523,006,500
23 Aug 2021409.25412.08409.23411.22409.883,259,400
20 Aug 2021404.68407.92404.26407.61406.283,262,900
19 Aug 2021401.09405.55400.93404.41403.095,505,700
18 Aug 2021407.22408.75403.54403.84402.524,878,300
17 Aug 2021408.41409.05405.31408.23406.905,186,300
16 Aug 2021408.71411.01407.15410.94409.603,379,100
13 Aug 2021409.64409.96409.18409.96408.622,252,600
12 Aug 2021407.82409.33406.97409.15407.812,319,300
11 Aug 2021408.00408.07406.91407.96406.633,554,400
10 Aug 2021406.91407.67406.23406.98405.652,400,700
09 Aug 2021406.75407.05405.69406.47405.141,984,400
06 Aug 2021406.44407.18406.17406.86405.532,486,500
05 Aug 2021404.70406.19404.38406.16404.833,052,800
04 Aug 2021404.31404.86403.34403.64402.323,880,200
03 Aug 2021403.08405.66400.92405.58404.254,129,600
02 Aug 2021404.78405.36401.94402.33401.015,814,700
30 July 2021402.59404.53402.47403.15401.835,204,000
29 July 2021404.36406.13404.35405.13403.812,274,200
28 July 2021404.17404.76402.04403.39402.073,763,700
27 July 2021404.45404.45400.80403.61402.293,626,100
26 July 2021403.92405.42403.82405.41404.082,374,300
23 July 2021402.17404.75401.58404.38403.063,151,900
22 July 2021399.71400.56398.70400.38399.072,575,700
21 July 2021397.48399.62397.27399.53398.222,996,600
20 July 2021391.35397.50390.01396.20394.904,043,100
19 July 2021391.78392.26387.93390.68389.4012,336,200
16 July 2021400.84400.88396.14396.61395.314,516,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...