Australia markets open in 5 hours 15 minutes

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
331.62-8.86 (-2.60%)
As of 02:44PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022337.15337.30330.53331.62331.624,328,030
28 Sept 2022334.80342.10333.18340.48340.488,675,900
28 Sept 20221.469 Dividend
27 Sept 2022339.79341.84333.08335.39333.925,795,700
26 Sept 2022338.23341.66335.07336.34334.875,405,700
23 Sept 2022342.08342.08335.31339.63338.1410,488,400
22 Sept 2022347.55348.54344.67345.37343.865,555,600
21 Sept 2022356.38359.30348.31348.31346.785,102,400
20 Sept 2022355.38356.38351.83354.55353.003,624,000
19 Sept 2022352.80358.59352.75358.59357.023,412,600
16 Sept 2022354.56356.48352.69355.86354.304,216,200
15 Sept 2022361.16363.97357.40358.68357.113,807,500
14 Sept 2022362.58364.17359.53362.73361.143,555,500
13 Sept 2022369.34370.53360.28361.38359.805,549,200
12 Sept 2022375.82378.51375.51377.86376.202,961,400
09 Sept 2022370.24374.61369.98373.75372.112,619,600
08 Sept 2022363.38368.48362.27368.07366.463,692,000
07 Sept 2022358.86366.38358.69365.68364.084,137,000
06 Sept 2022361.36362.28357.00359.24357.675,680,300
02 Sept 2022367.95369.13358.78360.45358.874,542,400
01 Sept 2022361.10364.70358.51364.27362.676,126,800
31 Aug 2022367.61368.79363.11363.15361.564,062,500
30 Aug 2022371.30371.45364.02366.03364.435,044,500
29 Aug 2022369.77373.05368.78370.05368.434,953,200
26 Aug 2022385.55386.05372.51372.51370.885,153,200
25 Aug 2022381.76385.73380.70385.73384.042,631,300
24 Aug 2022378.90381.58378.18380.19378.522,241,200
23 Aug 2022379.56381.87378.52379.04377.382,869,200
22 Aug 2022383.43383.54379.09379.94378.284,153,700
19 Aug 2022390.70390.95387.25388.12386.422,899,000
18 Aug 2022392.42394.02391.17393.55391.833,258,100
17 Aug 2022391.56394.85390.29392.34390.623,222,300
16 Aug 2022393.24396.89392.44395.04393.313,864,800
15 Aug 2022390.49394.76390.46394.35392.623,203,900
12 Aug 2022387.95392.72387.09392.67390.953,664,400
11 Aug 2022388.87390.65385.40386.06384.373,575,400
10 Aug 2022384.99386.23383.10386.06384.373,651,000
09 Aug 2022379.02379.41377.10378.14376.482,360,500
08 Aug 2022381.78383.91378.57379.64377.983,450,800
05 Aug 2022376.65380.70376.54379.98378.322,852,100
04 Aug 2022380.88381.53379.19380.77379.103,410,600
03 Aug 2022377.19382.10376.91381.07379.403,854,800
02 Aug 2022376.11379.63373.95375.21373.574,132,600
01 Aug 2022376.12380.01375.44377.65376.004,421,400
29 July 2022374.73379.66373.93378.79377.135,246,400
28 July 2022369.42373.91365.98373.32371.684,345,300
27 July 2022362.49370.33362.22368.66367.054,500,300
26 July 2022362.12362.21358.45359.25357.682,987,200
25 July 2022363.84364.44361.45363.61362.023,902,200
22 July 2022366.69367.84361.01363.25361.664,533,900
21 July 2022362.36366.62360.01366.59364.984,604,000
20 July 2022360.70364.24359.45362.92361.334,270,600
19 July 2022354.95361.09354.25360.61359.033,620,200
18 July 2022356.97357.62349.92351.08349.543,544,900
15 July 2022351.73354.11349.80354.01352.464,520,500
14 July 2022343.41347.95341.05347.44345.924,624,800
13 July 2022344.74351.00344.37348.36346.835,603,500
12 July 2022352.60354.90348.38349.99348.464,080,300
11 July 2022354.84355.57352.51353.25351.703,491,700
08 July 2022355.91359.05354.47357.29355.734,791,300
07 July 2022354.01358.30354.00357.50355.933,737,500
06 July 2022351.23354.68348.93352.33350.795,450,900
05 July 2022345.48351.10342.78351.06349.526,180,600
01 July 2022346.16350.83343.59350.44348.917,481,500
30 June 2022345.88349.84342.45346.88345.367,159,600
29 June 2022350.43351.36347.81349.64348.113,775,900
29 June 20221.432 Dividend
28 June 2022360.08362.84350.90350.90347.948,797,800
27 June 2022361.00361.15357.57358.65355.624,608,600
24 June 2022352.03360.02351.97360.00356.965,458,600
23 June 2022347.63349.61344.14349.13346.186,708,800
22 June 2022342.08349.51341.63345.50342.584,876,100
21 June 2022343.19347.50343.11346.23343.315,628,300
17 June 2022337.31340.87334.24337.95335.107,084,000
16 June 2022340.48340.84334.57337.07334.228,821,900
15 June 2022346.82352.84341.97348.52345.587,887,600
14 June 2022346.37347.32340.57343.60340.707,584,200
13 June 2022349.11350.84343.06344.46341.5510,399,700
10 June 2022362.93363.69358.23358.27355.257,629,700
09 June 2022376.24378.44369.02369.10365.983,022,000
08 June 2022380.50382.23377.26377.99374.803,436,400
07 June 2022375.16382.61374.71382.17378.942,649,900
06 June 2022381.33382.96377.41378.47375.272,659,500
03 June 2022379.11380.60376.48377.44374.252,749,500
02 June 2022376.41383.74374.20383.65380.413,273,700
01 June 2022381.61382.64374.10376.50373.324,245,800
31 May 2022380.23382.85376.92379.68376.475,016,500
27 May 2022374.94381.86374.80381.80378.583,911,800
26 May 2022366.45374.13366.27372.46369.324,248,300
25 May 2022360.54367.16360.27365.20362.125,704,600
24 May 2022360.85363.21355.70362.18359.125,567,300
23 May 2022361.09365.57358.85364.81361.735,254,900
20 May 2022361.41361.95349.76358.02355.008,755,900
19 May 2022357.17362.23355.85357.93354.916,359,500
18 May 2022370.98371.16359.00360.34357.306,883,600
17 May 2022373.66375.56370.08375.20372.034,513,300
16 May 2022367.71371.35365.45367.84364.734,719,800
13 May 2022364.73370.58363.64369.16366.045,377,400
12 May 2022357.84363.75354.02360.65357.607,679,200
11 May 2022365.97371.36360.27360.93357.888,026,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...