Vanguard S&P 500 (VOO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.32 | -4.00351563201 | 557.51 | 558.7983 | 534.61 | 14661348 | 547.16070205 | SP |
| 4 | -10.63 | -1.94752848925 | 545.82 | 559.96 | 534.61 | 6997592 | 550.4207921 | SP |
| 12 | 8.1 | 1.53673945626 | 527.09 | 559.96 | 519.5801 | 5372557 | 541.27725378 | SP |
| 26 | 30.05 | 5.94884586451 | 505.14 | 559.96 | 469.32 | 5459131 | 523.31952799 | SP |
| 52 | 99.68 | 22.888108195 | 435.51 | 559.96 | 428.64 | 5259972 | 495.77210973 | SP |
| 156 | 115.8 | 27.6115310332 | 419.39 | 559.96 | 319.87 | 5008902 | 424.29810303 | SP |
| 260 | 239.3 | 80.8746493629 | 295.89 | 559.96 | 200.55 | 4777583 | 389.2246846 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 538.94 | -0.2 | -0.04 | 543.69 | 545.1 | 538.65 | 15885107 |
| 1734564600 | 539.14 | -16.31 | -2.94 | 555.29999 | 557.53 | 538.53 | 24475989 |
| 1734478200 | 555.45 | -2.34 | -0.42 | 555.47 | 556.385 | 554.29 | 5898374 |
| 1734391800 | 557.79 | 2.18 | 0.39 | 557.13 | 558.7983 | 556.415 | 22696116 |
| 1734132600 | 555.61 | -0.04 | -0.01 | 557.51 | 558.16 | 554.2044 | 4351153 |
| 1734046200 | 555.65 | -2.88 | -0.52 | 557.66999 | 558.2 | 555.62 | 3908605 |
| 1733959800 | 558.53 | 4.2 | 0.76 | 556.91999 | 559.39 | 556.66 | 3448705 |
| 1733873400 | 554.33 | -1.58 | -0.28 | 556.58 | 556.88 | 553.57 | 3832524 |
| 1733787000 | 555.91 | -2.91 | -0.52 | 558.71 | 558.865 | 555.38 | 4302067 |
| 1733527800 | 558.82 | 1.11 | 0.20 | 558.47 | 559.96 | 558.08 | 5102328 |
| 1733441400 | 557.71 | -0.93 | -0.17 | 558.63 | 559.41 | 557.46 | 2969923 |
| 1733355000 | 558.64 | 3.5 | 0.63 | 556.83 | 558.88 | 556.171 | 5403736 |
| 1733268600 | 555.14 | 0.13 | 0.02 | 554.7562 | 555.4301 | 553.79 | 4012993 |
| 1733182200 | 555.01 | 1.56 | 0.28 | 554.54 | 555.57 | 553.89 | 5367624 |
| 1732917840 | 553.45 | 2.9 | 0.53 | 551.29 | 554.7 | 551.19 | 3945086 |
| 1732750200 | 550.54999 | -1.76 | -0.32 | 552.04 | 552.38 | 549.11 | 3277297 |
| 1732663800 | 552.30999 | 3.08 | 0.56 | 550.5 | 552.81989 | 549.85 | 4395557 |
| 1732577400 | 549.23 | 1.76 | 0.32 | 551.2 | 552.38 | 547.19989 | 4195144 |
| 1732318200 | 547.47 | 1.83 | 0.34 | 545.82 | 548.0496 | 545.37 | 5485921 |
| 1732231800 | 545.64 | 2.74 | 0.50 | 545.58 | 547.07 | 540.04 | 4486893 |
| 1732145400 | 542.9 | 0.2 | 0.04 | 542.78 | 543.07 | 537.44 | 3868318 |
| 1732059000 | 542.7 | 1.97 | 0.36 | 537.5 | 543.37 | 536.9 | 6802765 |
| 1731972600 | 540.73 | 2.23 | 0.41 | 538.91999 | 541.92999 | 538.145 | 4451721 |
| 1731713400 | 538.5 | -7.04 | -1.29 | 542.13 | 542.57 | 536.75 | 7163907 |
| 1731627000 | 545.54 | -3.49 | -0.64 | 549.1 | 549.525 | 544.88 | 3745375 |
| 1731540600 | 549.03 | 0.28 | 0.05 | 549.16 | 550.88 | 546.97 | 3661536 |
| 1731454200 | 548.75 | -1.65 | -0.30 | 550.39 | 550.94 | 546.42999 | 4775964 |
| 1731367800 | 550.4 | 0.45 | 0.08 | 551.42999 | 551.73 | 548.85 | 4724077 |
| 1731108600 | 549.95 | 2.42 | 0.44 | 548.07 | 551.24 | 548.05999 | 6752033 |
| 1731022200 | 547.53 | 4.23 | 0.78 | 545.41999 | 548.475 | 545.15 | 5843760 |
| 1730935800 | 543.29999 | 13.2 | 2.49 | 540.73 | 544.14 | 538.16999 | 6908161 |
| 1730849400 | 530.1 | 6.3 | 1.20 | 524.72 | 530.14 | 524.67999 | 3206482 |
| 1730763000 | 523.79999 | -1.14 | -0.22 | 525.05999 | 526.28 | 522.03009 | 3601808 |
| 1730500200 | 524.94 | 2.27 | 0.43 | 525.16 | 529.08 | 524.5401 | 6045710 |
| 1730413800 | 522.66999 | -10.49 | -1.97 | 529.09 | 529.23 | 522.51 | 7888532 |
| 1730327400 | 533.16 | -1.61 | -0.30 | 534.35 | 536.2 | 532.59 | 2920561 |
| 1730241000 | 534.77 | 0.85 | 0.16 | 533.12 | 535.82 | 531.75 | 2974398 |
| 1730154600 | 533.91999 | 1.66 | 0.31 | 535.53 | 535.57 | 533.6708 | 3181184 |
| 1729895400 | 532.26 | -0.21 | -0.04 | 534.65 | 537.2601 | 531.414 | 4279538 |
| 1729809000 | 532.47 | 1.2 | 0.23 | 533.16999 | 533.17999 | 530.04 | 4413500 |
| 1729722600 | 531.27 | -4.89 | -0.91 | 534.28 | 534.65 | 528.02 | 5179153 |
| 1729636200 | 536.16 | -0.37 | -0.07 | 534.11 | 537.28 | 533.53 | 2994852 |
| 1729549800 | 536.53 | -0.83 | -0.15 | 536.72 | 537.61 | 533.71 | 3668034 |
| 1729290600 | 537.36 | 2.06 | 0.38 | 536.9 | 538.1 | 535.55999 | 5067190 |
| 1729204200 | 535.29999 | 0.08 | 0.01 | 538.62 | 538.76 | 535.15 | 3222092 |
| 1729117800 | 535.22 | 2.24 | 0.42 | 532.92999 | 535.73 | 532.215 | 3226738 |
| 1729031400 | 532.98 | -4.09 | -0.76 | 537.38 | 537.61 | 531.82 | 4808010 |
| 1728945000 | 537.07 | 4.36 | 0.82 | 534.25 | 537.98 | 533.97 | 2594564 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
