ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Vanguard S&P 500

Vanguard S&P 500 (VOO)

538.94
-0.20
(-0.04%)
Closed December 19 4:00PM
535.19
-3.75
( -0.70% )
Pre Market: 4:36AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-22.32-4.00351563201557.51558.7983534.6114661348547.16070205SP
4-10.63-1.94752848925545.82559.96534.616997592550.4207921SP
128.11.53673945626527.09559.96519.58015372557541.27725378SP
2630.055.94884586451505.14559.96469.325459131523.31952799SP
5299.6822.888108195435.51559.96428.645259972495.77210973SP
156115.827.6115310332419.39559.96319.875008902424.29810303SP
260239.380.8746493629295.89559.96200.554777583389.2246846SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1734651000538.94-0.2-0.04543.69545.1538.6515885107
1734564600539.14-16.31-2.94555.29999557.53538.5324475989
1734478200555.45-2.34-0.42555.47556.385554.295898374
1734391800557.792.180.39557.13558.7983556.41522696116
1734132600555.61-0.04-0.01557.51558.16554.20444351153
1734046200555.65-2.88-0.52557.66999558.2555.623908605
1733959800558.534.20.76556.91999559.39556.663448705
1733873400554.33-1.58-0.28556.58556.88553.573832524
1733787000555.91-2.91-0.52558.71558.865555.384302067
1733527800558.821.110.20558.47559.96558.085102328
1733441400557.71-0.93-0.17558.63559.41557.462969923
1733355000558.643.50.63556.83558.88556.1715403736
1733268600555.140.130.02554.7562555.4301553.794012993
1733182200555.011.560.28554.54555.57553.895367624
1732917840553.452.90.53551.29554.7551.193945086
1732750200550.54999-1.76-0.32552.04552.38549.113277297
1732663800552.309993.080.56550.5552.81989549.854395557
1732577400549.231.760.32551.2552.38547.199894195144
1732318200547.471.830.34545.82548.0496545.375485921
1732231800545.642.740.50545.58547.07540.044486893
1732145400542.90.20.04542.78543.07537.443868318
1732059000542.71.970.36537.5543.37536.96802765
1731972600540.732.230.41538.91999541.92999538.1454451721
1731713400538.5-7.04-1.29542.13542.57536.757163907
1731627000545.54-3.49-0.64549.1549.525544.883745375
1731540600549.030.280.05549.16550.88546.973661536
1731454200548.75-1.65-0.30550.39550.94546.429994775964
1731367800550.40.450.08551.42999551.73548.854724077
1731108600549.952.420.44548.07551.24548.059996752033
1731022200547.534.230.78545.41999548.475545.155843760
1730935800543.2999913.22.49540.73544.14538.169996908161
1730849400530.16.31.20524.72530.14524.679993206482
1730763000523.79999-1.14-0.22525.05999526.28522.030093601808
1730500200524.942.270.43525.16529.08524.54016045710
1730413800522.66999-10.49-1.97529.09529.23522.517888532
1730327400533.16-1.61-0.30534.35536.2532.592920561
1730241000534.770.850.16533.12535.82531.752974398
1730154600533.919991.660.31535.53535.57533.67083181184
1729895400532.26-0.21-0.04534.65537.2601531.4144279538
1729809000532.471.20.23533.16999533.17999530.044413500
1729722600531.27-4.89-0.91534.28534.65528.025179153
1729636200536.16-0.37-0.07534.11537.28533.532994852
1729549800536.53-0.83-0.15536.72537.61533.713668034
1729290600537.362.060.38536.9538.1535.559995067190
1729204200535.299990.080.01538.62538.76535.153222092
1729117800535.222.240.42532.92999535.73532.2153226738
1729031400532.98-4.09-0.76537.38537.61531.824808010
1728945000537.074.360.82534.25537.98533.972594564
1728685800532.713.150.59529.5533.42999529.485343080
1728599400529.55999-0.89-0.17529.27530.9528.093558433
1728513000530.453.60.68526.87531.03526.309992908040
1728426600526.854.940.95524.32527.38523.52378544
1728340200521.91-4.74-0.90525.14525.7201520.809993990576
1728081000526.654.810.92526.16527.02522.299995229696
1727994600521.84-0.99-0.19521.55999523.755519.823924031
1727908200522.830.090.02521.85523.85519.58013060636
1727821800522.74-4.93-0.93527.04527.1520.237715155
1727735400527.669992.290.44524.32527.955522.197872612
1727476200525.38-2.32-0.44527.09527.77524.325588984
1727389800527.72.090.40529.66999529.91999525.495270268
1727303400525.61-1.07-0.20526.61527.29999524.6535414488
1727217000526.679991.510.29526.01526.84523.384869053
1727130600525.169991.290.25525525.83523.8329017166
1726871400523.88-1.03-0.20523.51524.91999521.125390289

Your Recent History

Delayed Upgrade Clock