Vanguard S&P 500 (VOO)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.64 | 1.07191728752 | 526.16 | 533.19 | 520.81 | 3727124 | 526.79025918 | SP |
| 4 | 17.37 | 3.37655268938 | 514.43 | 533.19 | 514.23 | 7885849 | 524.16139333 | SP |
| 12 | 24.16 | 4.75927822867 | 507.64 | 533.19 | 468.89 | 5856334 | 510.9238437 | SP |
| 26 | 57.82 | 12.1988269547 | 473.98 | 533.19 | 453.9 | 5276469 | 498.84935369 | SP |
| 52 | 131.53 | 32.8603192845 | 400.27 | 533.19 | 375.945 | 5145538 | 469.75584464 | SP |
| 156 | 129.89 | 32.3181806872 | 401.91 | 533.19 | 319.87 | 4978890 | 415.57453606 | SP |
| 260 | 259.7 | 95.4428518927 | 272.1 | 533.19 | 200.55 | 4664790 | 379.92564928 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 532.71 | 3.15 | 0.59 | 529.5 | 533.42999 | 529.48 | 5343080 |
| 1728599400 | 529.55999 | -0.89 | -0.17 | 529.27 | 530.9 | 528.09 | 3558433 |
| 1728513000 | 530.45 | 3.6 | 0.68 | 526.87 | 531.03 | 526.30999 | 2908040 |
| 1728426600 | 526.85 | 4.94 | 0.95 | 524.32 | 527.38 | 523.5 | 2378544 |
| 1728340200 | 521.91 | -4.74 | -0.90 | 525.14 | 525.7201 | 520.80999 | 3990576 |
| 1728081000 | 526.65 | 4.81 | 0.92 | 526.16 | 527.02 | 522.29999 | 5229696 |
| 1727994600 | 521.84 | -0.99 | -0.19 | 521.55999 | 523.755 | 519.82 | 3924031 |
| 1727908200 | 522.83 | 0.09 | 0.02 | 521.85 | 523.85 | 519.5801 | 3060636 |
| 1727821800 | 522.74 | -4.93 | -0.93 | 527.04 | 527.1 | 520.23 | 7715155 |
| 1727735400 | 527.66999 | 2.29 | 0.44 | 524.32 | 527.955 | 522.19 | 7872612 |
| 1727476200 | 525.38 | -2.32 | -0.44 | 527.09 | 527.77 | 524.32 | 5588984 |
| 1727389800 | 527.7 | 2.09 | 0.40 | 529.66999 | 529.91999 | 525.49 | 5270268 |
| 1727303400 | 525.61 | -1.07 | -0.20 | 526.61 | 527.29999 | 524.65 | 35414488 |
| 1727217000 | 526.67999 | 1.51 | 0.29 | 526.01 | 526.84 | 523.38 | 4869053 |
| 1727130600 | 525.16999 | 1.29 | 0.25 | 525 | 525.83 | 523.83 | 29017166 |
| 1726871400 | 523.88 | -1.03 | -0.20 | 523.51 | 524.91999 | 521.12 | 5390289 |
| 1726785000 | 524.91 | 9 | 1.74 | 524.88 | 526.6 | 522.19 | 5375850 |
| 1726698600 | 515.91 | -1.68 | -0.32 | 518.17999 | 522.73 | 515.47 | 6749635 |
| 1726612200 | 517.59 | 0.24 | 0.05 | 519.44 | 520.735 | 515.5 | 7998003 |
| 1726525800 | 517.35 | 0.78 | 0.15 | 516.34 | 517.59 | 514.65 | 3985992 |
| 1726266600 | 516.57 | 2.73 | 0.53 | 514.42999 | 517.53 | 514.41 | 4087487 |
| 1726180200 | 513.84 | 4.38 | 0.86 | 510.09 | 514.1398 | 508.06 | 3712311 |
| 1726093800 | 509.46 | 5.16 | 1.02 | 504.31 | 510.44 | 496.25 | 6338350 |
| 1726007400 | 504.3 | 2.07 | 0.41 | 503.98 | 504.705 | 499.4997 | 2727530 |
| 1725921000 | 502.23 | 5.59 | 1.13 | 500.59 | 503.37 | 498.75 | 3614611 |
| 1725661800 | 496.64 | -8.41 | -1.67 | 505.34 | 506.94 | 495.8 | 7336244 |
| 1725575400 | 505.05 | -1.25 | -0.25 | 506.36 | 508.94 | 502.84 | 3236082 |
| 1725489000 | 506.3 | -1.26 | -0.25 | 505.68 | 509.53 | 505.02 | 3520203 |
| 1725402600 | 507.56 | -10.48 | -2.02 | 515.12 | 515.14 | 505.1 | 5403186 |
| 1725057000 | 518.04 | 4.83 | 0.94 | 515.41999 | 518.58 | 512.12 | 5415589 |
| 1724970600 | 513.21 | 0.08 | 0.02 | 514.99 | 518.09 | 512.13 | 3459312 |
| 1724884200 | 513.13 | -2.95 | -0.57 | 515.79999 | 516.23 | 510.16 | 3887644 |
| 1724797800 | 516.08 | 0.69 | 0.13 | 514.26 | 516.59 | 513.16 | 3028588 |
| 1724711400 | 515.39 | -1.27 | -0.25 | 517.64 | 518.29 | 513.875 | 3339638 |
| 1724452200 | 516.66 | 5.53 | 1.08 | 514.33 | 517.54999 | 512.2521 | 5099132 |
| 1724365800 | 511.13 | -4.17 | -0.81 | 517.04999 | 517.63 | 510.1 | 3674046 |
| 1724279400 | 515.29999 | 1.8 | 0.35 | 514.47 | 516.6599 | 512.85 | 3331624 |
| 1724193000 | 513.5 | -0.85 | -0.17 | 513.91999 | 515.4799 | 512.25 | 3131634 |
| 1724106600 | 514.35 | 4.9 | 0.96 | 509.86 | 514.35 | 509.06 | 3800106 |
| 1723847400 | 509.45 | 1.07 | 0.21 | 506.84 | 510.11 | 506.84 | 3141578 |
| 1723761000 | 508.38 | 8.58 | 1.72 | 505.09 | 508.59 | 504.4857 | 4146110 |
| 1723674600 | 499.8 | 1.59 | 0.32 | 498.92 | 500.85 | 496.478 | 3697509 |
| 1723588200 | 498.21 | 8.14 | 1.66 | 493.14 | 498.38 | 492.92 | 3135188 |
| 1723501800 | 490.07 | 0.25 | 0.05 | 490.94 | 492.35 | 487.98 | 3344608 |
| 1723242600 | 489.82 | 2.09 | 0.43 | 486.93 | 491.21 | 485.82 | 7060057 |
| 1723156200 | 487.73 | 11.12 | 2.33 | 481.49 | 488.27 | 479.64 | 4017440 |
| 1723069800 | 476.61 | -3.33 | -0.69 | 485.7 | 488.55 | 476.11 | 5964670 |
| 1722983400 | 479.94 | 4.74 | 1.00 | 477.39 | 486.86 | 475.94 | 8171525 |
| 1722897000 | 475.2 | -14.71 | -3.00 | 470.17 | 481.18 | 469.32 | 14407255 |
| 1722637800 | 489.91 | -9.12 | -1.83 | 492.41 | 493.52 | 485.8 | 8168558 |
| 1722551400 | 499.03 | -6.9 | -1.36 | 507.84 | 509.9 | 495.75 | 6926459 |
| 1722465000 | 505.93 | 7.85 | 1.58 | 504.48 | 508.6532 | 503.305 | 5356320 |
| 1722378600 | 498.08 | -2.62 | -0.52 | 502.05 | 503.01 | 494.915 | 3811379 |
| 1722292200 | 500.7 | 0.37 | 0.07 | 501.82 | 502.765 | 498.7746 | 3089059 |
| 1722033000 | 500.33 | 5.55 | 1.12 | 498.36 | 502.885 | 497.67 | 3626198 |
| 1721946600 | 494.78 | -2.51 | -0.50 | 497.55 | 503.14 | 493.92 | 5469816 |
| 1721860200 | 497.29 | -11.65 | -2.29 | 504.43 | 504.51 | 496.545 | 5944098 |
| 1721773800 | 508.94 | -1.03 | -0.20 | 509.66 | 511.65 | 508.49 | 3073420 |
| 1721687400 | 509.97 | 5.42 | 1.07 | 508.27 | 510.32 | 506.44 | 3437941 |
| 1721428200 | 504.55 | -3.39 | -0.67 | 507.64 | 509.2 | 503.56 | 3845449 |
| 1721341800 | 507.94 | -3.85 | -0.75 | 513.25 | 514.19 | 505.871 | 5047131 |
| 1721255400 | 511.79 | -7.25 | -1.40 | 513.55999 | 515.11 | 511.56 | 4627527 |
| 1721169000 | 519.04 | 2.93 | 0.57 | 517.33 | 519.4 | 516.6 | 4070926 |
| 1721082600 | 516.11 | 1.56 | 0.30 | 516.58 | 519.12 | 514.34 | 7218765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
