VOO

Vanguard S&P 500 Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Etf Ticker Symbol Market Type
Vanguard S&P 500 VOO AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
10.37 2.97% 359.50 19:59:56
Open Price Low Price High Price Close Price Prev Close
352.03 351.97 360.01 360.00 349.13
more quote information »

VOO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week337.31360.01334.24344.615,941,00422.196.58%
1 Month374.94383.74334.24356.075,356,707-15.44-4.12%
3 Months416.68420.82334.24375.755,946,489-57.18-13.72%
6 Months433.98441.26334.24396.217,128,594-74.48-17.16%
1 Year391.89441.26334.24402.695,842,685-32.39-8.27%
3 Years271.59441.26200.55342.444,592,34487.9132.37%
5 Years224.00441.26200.55315.533,877,119135.5060.49%

VOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 360.00 10.87 3.11% 352.03 360.01 351.97 4,693,739
Jun 23 2022 349.13 3.63 1.05% 347.63 349.61 344.14 6,700,575
Jun 22 2022 345.50 -0.73 -0.21% 342.08 349.51 341.6348 4,862,692
Jun 21 2022 346.23 8.28 2.45% 343.19 347.50 343.10 5,625,539
Jun 17 2022 337.95 0.88 0.26% 337.31 340.87 334.24 6,575,210
Jun 16 2022 337.07 -11.45 -3.29% 340.48 340.84 334.57 8,817,530
Jun 15 2022 348.52 4.92 1.43% 346.82 352.84 341.97 7,883,883
Jun 14 2022 343.60 -0.86 -0.25% 346.37 347.32 340.57 7,289,275
Jun 13 2022 344.46 -13.81 -3.85% 349.11 350.8353 343.06 10,396,159
Jun 10 2022 358.27 -10.83 -2.93% 362.93 363.69 358.23 7,497,909
Jun 09 2022 369.10 -8.89 -2.35% 376.24 378.44 369.02 2,911,905
Jun 08 2022 377.99 -4.18 -1.09% 380.50 382.23 377.26 3,434,736
Jun 07 2022 382.17 3.70 0.98% 375.16 382.61 374.71 2,648,597
Jun 06 2022 378.47 1.03 0.27% 381.33 382.96 377.41 2,622,701
Jun 03 2022 377.44 -6.21 -1.62% 379.11 380.60 376.48 2,731,759
Jun 02 2022 383.65 7.15 1.9% 376.41 383.74 374.20 3,267,552
Jun 01 2022 376.50 -3.18 -0.84% 381.61 382.64 374.10 4,236,254
May 31 2022 379.68 -2.12 -0.56% 380.23 382.85 376.92 5,008,601
May 30 2022 381.80 0.00 0.0% 381.80 381.80 381.80 0
May 27 2022 381.80 9.34 2.51% 374.94 381.86 374.80 3,909,852
May 26 2022 372.46 7.26 1.99% 366.445 374.13 366.27 4,104,751
May 25 2022 365.20 3.02 0.83% 360.54 367.16 360.27 5,700,580
See More Historical Prices »


Your Recent History
AMEX
VOO
Vanguard S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.