Canada markets close in 1 hour 9 minutes

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
465.89+4.46 (+0.97%)
As of 02:51PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024460.77466.01459.44465.89465.893,298,128
Apr 30, 2024467.42468.34461.36461.43461.434,355,100
Apr 29, 2024468.84469.42466.21468.84468.843,253,200
Apr 26, 2024465.33468.63464.81467.21467.214,907,100
Apr 25, 2024458.77463.46457.26462.58462.584,876,200
Apr 24, 2024465.57466.31462.44464.50464.507,687,800
Apr 23, 2024461.18465.13460.67464.84464.844,257,400
Apr 22, 2024457.55461.73455.35459.05459.055,818,100
Apr 19, 2024458.99459.94453.90455.10455.109,766,100
Apr 18, 2024461.36463.30458.21458.94458.945,637,300
Apr 17, 2024465.11465.24458.73459.99459.997,156,200
Apr 16, 2024464.05465.51461.59462.78462.786,761,400
Apr 15, 2024473.47473.59462.85463.61463.619,530,000
Apr 12, 2024472.77474.05467.91469.57469.576,954,300
Apr 11, 2024473.98477.43470.67476.06476.065,109,900
Apr 10, 2024471.91474.39470.67472.65472.656,933,400
Apr 09, 2024478.38478.60472.74477.27477.275,254,200
Apr 08, 2024477.15478.07475.97476.68476.684,736,800
Apr 05, 2024472.85478.33472.42476.49476.495,582,200
Apr 04, 2024481.20481.48471.27471.48471.486,871,200
Apr 03, 2024475.84478.80475.79477.36477.366,224,800
Apr 02, 2024476.33476.99474.71476.93476.934,817,800
Apr 01, 2024481.44481.96478.83480.07480.075,734,000
Mar 28, 2024480.87482.16480.50480.70480.704,065,000
Mar 27, 2024479.51480.87477.45480.76480.764,951,400
Mar 26, 2024479.06479.37476.43476.60476.608,073,500
Mar 25, 2024477.73478.79477.55477.94477.946,081,300
Mar 22, 2024479.87480.32478.82479.18479.185,876,800
Mar 22, 20241.543 Dividend
Mar 21, 2024482.62483.24481.21481.35479.815,044,700
Mar 20, 2024475.54480.02474.93479.75478.216,179,400
Mar 19, 2024472.20475.74471.29475.60474.084,550,200
Mar 18, 2024473.95475.28472.50472.95471.433,939,100
Mar 15, 2024470.41471.78468.72470.01468.506,802,400
Mar 14, 2024475.16475.33470.45473.27471.755,153,000
Mar 13, 2024475.31475.47472.90474.31472.793,544,500
Mar 12, 2024471.92475.55469.57475.03473.514,811,000
Mar 11, 2024469.20470.46467.39470.00468.495,323,900
Mar 08, 2024473.77476.30469.82470.39468.886,281,900
Mar 07, 2024471.63474.19470.78473.26471.747,149,800
Mar 06, 2024469.25470.66467.32468.62467.125,325,100
Mar 05, 2024468.95469.38464.06466.15464.664,616,500
Mar 04, 2024470.61472.60470.60470.87469.363,970,200
Mar 01, 2024467.83471.77467.43471.43469.924,833,700
Feb 29, 2024466.97468.49464.47466.93465.437,332,900
Feb 28, 2024464.49465.83464.11465.21463.722,800,600
Feb 27, 2024465.71466.12463.91465.93464.443,586,900
Feb 26, 2024467.19467.59464.94465.07463.583,450,800
Feb 23, 2024468.09468.87466.09466.78465.284,050,600
Feb 22, 2024463.22467.33462.32466.57465.074,328,500
Feb 21, 2024455.32457.12453.60456.97455.514,223,100
Feb 20, 2024457.44458.06454.43456.51455.055,306,800
Feb 16, 2024461.08462.15458.40459.03457.565,526,200
Feb 15, 2024458.90461.54458.43461.39459.915,695,700
Feb 14, 2024456.58458.67454.40458.29456.825,624,000
Feb 13, 2024454.48455.70451.00453.97452.518,152,200
Feb 12, 2024460.61462.74459.75460.46458.984,564,200
Feb 09, 2024458.54461.03458.17460.67459.194,002,600
Feb 08, 2024457.81458.33457.03458.07456.604,184,600
Feb 07, 2024456.15458.18455.27457.76456.296,763,400
Feb 06, 2024453.58454.29452.21454.03452.574,383,600
Feb 05, 2024453.73454.15450.54452.62451.177,101,900
Feb 02, 2024450.01455.88449.69454.28452.826,251,600
Feb 01, 2024445.35449.66444.65449.66448.226,138,400
Jan 31, 2024449.04449.47443.75443.82442.407,108,000
Jan 30, 2024450.84451.81450.44451.17449.723,410,000
Jan 29, 2024448.23451.61447.71451.49450.044,543,300
Jan 26, 2024448.10449.51447.16448.23446.796,404,000
Jan 25, 2024448.14448.76446.11448.50447.064,167,100
Jan 24, 2024448.32449.19445.75445.99444.564,568,200
Jan 23, 2024444.83445.82443.78445.62444.193,251,600
Jan 22, 2024444.77445.92443.68444.30442.885,870,400
Jan 19, 2024439.00443.61438.31443.29441.874,832,700
Jan 18, 2024435.58438.39434.16437.93436.534,331,300
Jan 17, 2024433.60434.48431.81434.07432.686,044,600
Jan 16, 2024436.79437.98434.74436.50435.105,730,800
Jan 12, 2024439.11439.80436.73437.99436.595,180,800
Jan 11, 2024438.94439.36434.00437.79436.394,796,600
Jan 10, 2024435.77438.74435.48437.94436.544,278,800
Jan 09, 2024433.62436.43433.16435.07433.687,939,600
Jan 08, 2024430.45436.27430.37436.13434.737,222,400
Jan 05, 2024429.59432.30428.64429.98428.605,723,100
Jan 04, 2024430.33432.78429.21429.43428.053,945,300
Jan 03, 2024432.32433.00430.25430.79429.414,805,000
Jan 02, 2024433.91435.27432.36434.01432.629,076,000
Dec 29, 2023437.87438.34434.94436.80435.404,374,400
Dec 28, 2023438.25438.84437.66437.97436.574,703,700
Dec 27, 2023436.90438.02436.42437.90436.504,271,000
Dec 26, 2023435.67437.92435.58437.10435.703,835,800
Dec 22, 2023435.46436.84433.48435.29433.894,035,200
Dec 21, 2023433.13434.64430.86434.28432.894,621,600
Dec 20, 2023435.51437.31429.90430.09428.715,783,200
Dec 20, 20231.801 Dividend
Dec 19, 2023436.04438.22435.95438.19434.994,061,500
Dec 18, 2023434.64436.40434.45435.54432.364,280,500
Dec 15, 2023433.19434.25432.24433.09429.935,281,900
Dec 14, 2023434.22435.36431.24433.75430.588,349,100
Dec 13, 2023426.88432.61426.51432.48429.328,659,100
Dec 12, 2023424.22426.67423.27426.67423.555,982,600
Dec 11, 2023422.41424.71422.22424.56421.465,247,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...