Australia markets closed

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
487.10+3.66 (+0.76%)
As of 02:05PM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024485.18487.40484.35487.10487.101,511,975
23 May 2024489.91489.99482.29483.44483.443,804,500
22 May 2024487.79488.43484.94487.06487.063,250,600
21 May 2024486.53488.58486.35488.48488.482,453,600
20 May 2024486.78488.61486.45487.17487.172,599,600
17 May 2024486.09486.73484.70486.69486.693,274,000
16 May 2024487.05488.57485.83485.97485.973,347,400
15 May 2024483.34487.23482.74486.90486.904,399,500
14 May 2024478.98481.47478.48481.04481.043,257,700
13 May 2024480.35480.42477.73478.77478.773,108,400
10 May 2024479.69480.39477.59478.74478.743,347,200
09 May 2024475.59478.15474.94478.15478.153,486,000
08 May 2024473.59475.86473.50475.42475.423,214,900
07 May 2024475.70476.64474.71475.40475.403,451,300
06 May 2024472.22474.81471.82474.72474.724,782,500
03 May 2024469.76471.00467.44469.98469.984,586,900
02 May 2024463.36464.95459.16464.22464.223,972,400
01 May 2024460.77467.07459.44459.93459.936,115,400
30 Apr 2024467.42468.34461.36461.43461.434,364,800
29 Apr 2024468.84469.42466.21468.84468.843,253,200
26 Apr 2024465.33468.63464.81467.21467.214,907,100
25 Apr 2024458.77463.46457.26462.58462.584,876,200
24 Apr 2024465.57466.31462.44464.50464.507,687,800
23 Apr 2024461.18465.13460.67464.84464.844,257,400
22 Apr 2024457.55461.73455.35459.05459.055,818,100
19 Apr 2024458.99459.94453.90455.10455.109,766,100
18 Apr 2024461.36463.30458.21458.94458.945,637,300
17 Apr 2024465.11465.24458.73459.99459.997,156,200
16 Apr 2024464.05465.51461.59462.78462.786,761,400
15 Apr 2024473.47473.59462.85463.61463.619,530,000
12 Apr 2024472.77474.05467.91469.57469.576,954,300
11 Apr 2024473.98477.43470.67476.06476.065,109,900
10 Apr 2024471.91474.39470.67472.65472.656,933,400
09 Apr 2024478.38478.60472.74477.27477.275,254,200
08 Apr 2024477.15478.07475.97476.68476.684,736,800
05 Apr 2024472.85478.33472.42476.49476.495,582,200
04 Apr 2024481.20481.48471.27471.48471.486,871,200
03 Apr 2024475.84478.80475.79477.36477.366,224,800
02 Apr 2024476.33476.99474.71476.93476.934,817,800
01 Apr 2024481.44481.96478.83480.07480.075,734,000
28 Mar 2024480.87482.16480.50480.70480.704,065,000
27 Mar 2024479.51480.87477.45480.76480.764,951,400
26 Mar 2024479.06479.37476.43476.60476.608,073,500
25 Mar 2024477.73478.79477.55477.94477.946,081,300
22 Mar 2024479.87480.32478.82479.18479.185,876,800
22 Mar 20241.543 Dividend
21 Mar 2024482.62483.24481.21481.35479.815,044,700
20 Mar 2024475.54480.02474.93479.75478.216,179,400
19 Mar 2024472.20475.74471.29475.60474.084,550,200
18 Mar 2024473.95475.28472.50472.95471.433,939,100
15 Mar 2024470.41471.78468.72470.01468.506,802,400
14 Mar 2024475.16475.33470.45473.27471.755,153,000
13 Mar 2024475.31475.47472.90474.31472.793,544,500
12 Mar 2024471.92475.55469.57475.03473.514,811,000
11 Mar 2024469.20470.46467.39470.00468.495,323,900
08 Mar 2024473.77476.30469.82470.39468.886,281,900
07 Mar 2024471.63474.19470.78473.26471.747,149,800
06 Mar 2024469.25470.66467.32468.62467.125,325,100
05 Mar 2024468.95469.38464.06466.15464.664,616,500
04 Mar 2024470.61472.60470.60470.87469.363,970,200
01 Mar 2024467.83471.77467.43471.43469.924,833,700
29 Feb 2024466.97468.49464.47466.93465.437,332,900
28 Feb 2024464.49465.83464.11465.21463.722,800,600
27 Feb 2024465.71466.12463.91465.93464.443,586,900
26 Feb 2024467.19467.59464.94465.07463.583,450,800
23 Feb 2024468.09468.87466.09466.78465.284,050,600
22 Feb 2024463.22467.33462.32466.57465.074,328,500
21 Feb 2024455.32457.12453.60456.97455.514,223,100
20 Feb 2024457.44458.06454.43456.51455.055,306,800
16 Feb 2024461.08462.15458.40459.03457.565,526,200
15 Feb 2024458.90461.54458.43461.39459.915,695,700
14 Feb 2024456.58458.67454.40458.29456.825,624,000
13 Feb 2024454.48455.70451.00453.97452.518,152,200
12 Feb 2024460.61462.74459.75460.46458.984,564,200
09 Feb 2024458.54461.03458.17460.67459.194,002,600
08 Feb 2024457.81458.33457.03458.07456.604,184,600
07 Feb 2024456.15458.18455.27457.76456.296,763,400
06 Feb 2024453.58454.29452.21454.03452.574,383,600
05 Feb 2024453.73454.15450.54452.62451.177,101,900
02 Feb 2024450.01455.88449.69454.28452.826,251,600
01 Feb 2024445.35449.66444.65449.66448.226,138,400
31 Jan 2024449.04449.47443.75443.82442.407,108,000
30 Jan 2024450.84451.81450.44451.17449.723,410,000
29 Jan 2024448.23451.61447.71451.49450.044,543,300
26 Jan 2024448.10449.51447.16448.23446.796,404,000
25 Jan 2024448.14448.76446.11448.50447.064,167,100
24 Jan 2024448.32449.19445.75445.99444.564,568,200
23 Jan 2024444.83445.82443.78445.62444.193,251,600
22 Jan 2024444.77445.92443.68444.30442.885,870,400
19 Jan 2024439.00443.61438.31443.29441.874,832,700
18 Jan 2024435.58438.39434.16437.93436.534,331,300
17 Jan 2024433.60434.48431.81434.07432.686,044,600
16 Jan 2024436.79437.98434.74436.50435.105,730,800
12 Jan 2024439.11439.80436.73437.99436.595,180,800
11 Jan 2024438.94439.36434.00437.79436.394,796,600
10 Jan 2024435.77438.74435.48437.94436.544,278,800
09 Jan 2024433.62436.43433.16435.07433.687,939,600
08 Jan 2024430.45436.27430.37436.13434.737,222,400
05 Jan 2024429.59432.30428.64429.98428.605,723,100
04 Jan 2024430.33432.78429.21429.43428.053,945,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...