Australia Markets open in 9 hrs 20 mins

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
363.56+2.41 (+0.67%)
At close: 04:00PM EDT
364.14 +0.58 (+0.16%)
After hours: 07:59PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023359.98363.63357.72363.56363.563,740,400
23 Mar 2023364.48368.29360.12362.64362.644,787,200
22 Mar 2023367.78371.22361.66361.78361.784,094,800
21 Mar 2023366.42368.41364.88367.88367.884,117,600
20 Mar 2023360.47363.58359.82363.13363.133,099,800
17 Mar 2023362.76363.79358.42359.88359.885,186,800
16 Mar 2023355.54364.26354.99363.86363.865,016,700
15 Mar 2023354.46357.88352.57357.74357.746,610,400
14 Mar 2023358.88361.51355.63359.96359.964,798,800
13 Mar 2023350.76358.67349.76354.08354.086,478,700
10 Mar 2023359.33361.24353.14354.68354.688,350,700
09 Mar 2023367.35368.88358.85359.84359.844,409,600
08 Mar 2023366.11367.30364.44366.55366.552,906,300
07 Mar 2023371.63371.89365.39365.98365.983,546,100
06 Mar 2023372.26374.44371.30371.73371.732,638,300
03 Mar 2023367.29371.67366.70371.28371.284,911,800
02 Mar 2023360.81366.36360.53365.49365.492,727,200
01 Mar 2023363.34364.51361.45362.78362.783,764,700
28 Feb 2023365.01366.86364.05364.11364.113,022,200
27 Feb 2023367.49368.77364.59365.49365.493,300,100
24 Feb 2023363.31365.03361.73364.23364.234,055,000
23 Feb 2023369.07369.57364.13368.17368.172,867,200
22 Feb 2023367.18368.60364.84366.33366.333,872,000
21 Feb 2023370.40371.34366.48366.79366.793,109,200
17 Feb 2023373.18374.45371.32374.22374.223,285,300
16 Feb 2023375.66379.43375.09375.19375.193,077,500
15 Feb 2023377.15380.53376.33380.48380.482,820,200
14 Feb 2023377.96381.42375.45379.21379.214,718,000
13 Feb 2023375.65379.44375.20379.35379.352,980,600
10 Feb 2023373.00375.39372.20375.02375.023,256,700
09 Feb 2023380.97381.00372.95374.11374.113,327,700
08 Feb 2023379.69380.93376.73377.34377.342,921,500
07 Feb 2023375.79382.75374.62381.52381.524,504,600
06 Feb 2023376.58377.93375.02376.66376.662,880,100
03 Feb 2023378.23383.20377.79378.85378.856,472,500
02 Feb 2023381.25384.41379.40382.94382.945,207,900
01 Feb 2023372.44380.16369.76377.53377.534,941,700
31 Jan 2023368.61373.54368.33373.44373.444,181,700
30 Jan 2023370.15372.29367.86368.21368.213,280,600
27 Jan 2023370.89375.08370.76372.87372.875,549,500
26 Jan 2023370.46372.06367.61371.81371.813,460,900
25 Jan 2023363.78368.16361.66367.88367.883,061,700
24 Jan 2023366.57368.61365.42367.75367.752,702,400
23 Jan 2023364.51370.00363.65368.14368.143,243,300
20 Jan 2023358.45363.91356.88363.71363.713,265,100
19 Jan 2023357.76359.36355.85357.14357.143,569,900
18 Jan 2023366.67367.66359.58359.73359.733,931,800
17 Jan 2023366.19367.72364.87365.67365.674,942,000
13 Jan 2023361.68366.73361.47366.23366.233,015,200
12 Jan 2023364.48366.15360.60364.81364.814,743,500
11 Jan 2023360.41363.51359.66363.45363.455,710,500
10 Jan 2023355.84358.95354.96358.87358.873,495,700
09 Jan 2023358.73361.73356.22356.33356.333,775,300
06 Jan 2023351.59357.67348.74356.59356.593,464,800
05 Jan 2023350.73350.80348.06348.66348.663,216,500
04 Jan 2023352.10354.56349.20352.51352.513,119,100
03 Jan 2023353.18355.04347.19349.99349.994,957,300
30 Dec 2022349.79351.49347.76351.34351.345,325,400
29 Dec 2022348.91353.13348.47352.31352.314,086,600
28 Dec 2022350.42352.20345.90346.17346.174,464,600
27 Dec 2022351.76352.04348.85350.47350.474,303,200
23 Dec 2022348.93351.95347.35351.87351.874,572,000
22 Dec 2022351.98352.25344.34349.91349.916,458,200
21 Dec 2022352.20355.95351.70354.90354.903,832,400
20 Dec 2022348.45351.17347.21349.67349.675,068,200
19 Dec 2022354.13354.34349.25350.81350.815,538,500
16 Dec 2022355.65356.83351.79353.86353.864,533,100
15 Dec 2022362.47363.24356.46358.13358.135,126,800
14 Dec 2022369.10372.80364.25367.16367.164,707,100
13 Dec 2022377.11377.19366.80369.39369.396,161,800
12 Dec 2022362.28366.68361.58366.68366.682,946,200
09 Dec 2022363.00365.44361.34361.52361.524,271,400
08 Dec 2022363.13365.15361.60364.18364.183,604,500
07 Dec 2022361.05363.61360.31361.33361.333,338,000
06 Dec 2022367.09367.61359.93362.03362.033,911,000
05 Dec 2022371.28372.19365.99367.34367.343,707,000
02 Dec 2022369.66374.88369.66374.00374.003,596,000
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 2022365.46365.59361.23363.99363.992,574,400
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 2022363.69367.02361.74366.16366.164,877,400
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 2022346.41348.02340.00345.82345.823,655,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...