Vanguard S&P 500 ETF (VOO) Historical Stock Data
475.40 ↑0.68 (0.14%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VOO is down -0.18% a day on average. There have been 14 days where Vanguard S&P 500 ETF closed green and 16 days where VOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 475.70 | 475.40 | ↓$0.30 (-0.06%) | 474.71 | 476.64 | 3.44M |
| 2024-05-06 | 472.22 | 474.72 | ↑$2.50 (0.53%) | 471.83 | 474.81 | 4.10M |
| 2024-05-03 | 469.76 | 469.98 | ↑$0.22 (0.05%) | 467.44 | 471.00 | 4.49M |
| 2024-05-02 | 463.36 | 464.22 | ↑$0.86 (0.19%) | 459.16 | 464.95 | 3.89M |
| 2024-05-01 | 460.77 | 459.93 | ↓$0.84 (-0.18%) | 459.44 | 467.04 | 5.84M |
| 2024-04-30 | 467.42 | 461.43 | ↓$5.99 (-1.28%) | 461.42 | 468.34 | 4.30M |
| 2024-04-29 | 468.84 | 468.84 | ↑$0.00 (0.00%) | 466.21 | 469.42 | 3.23M |
| 2024-04-26 | 465.33 | 467.21 | ↑$1.88 (0.40%) | 464.83 | 468.63 | 4.84M |
| 2024-04-25 | 458.77 | 462.58 | ↑$3.81 (0.83%) | 457.26 | 463.46 | 4.77M |
| 2024-04-24 | 465.57 | 464.50 | ↓$1.07 (-0.23%) | 462.45 | 466.29 | 7.66M |
| 2024-04-23 | 461.18 | 464.84 | ↑$3.66 (0.79%) | 460.67 | 465.12 | 3.95M |
| 2024-04-22 | 457.55 | 459.05 | ↑$1.50 (0.33%) | 455.35 | 461.73 | 5.80M |
| 2024-04-19 | 458.99 | 455.10 | ↓$3.89 (-0.85%) | 453.93 | 459.94 | 8.35M |
| 2024-04-18 | 461.36 | 458.94 | ↓$2.42 (-0.52%) | 458.22 | 463.30 | 5.21M |
| 2024-04-17 | 465.11 | 459.99 | ↓$5.12 (-1.10%) | 458.75 | 465.24 | 7.04M |
| 2024-04-16 | 464.05 | 462.78 | ↓$1.27 (-0.27%) | 461.59 | 465.51 | 6.74M |
| 2024-04-15 | 473.47 | 463.61 | ↓$9.86 (-2.08%) | 462.85 | 473.59 | 9.52M |
| 2024-04-12 | 472.77 | 469.57 | ↓$3.20 (-0.68%) | 467.91 | 474.04 | 6.95M |
| 2024-04-11 | 473.98 | 476.06 | ↑$2.08 (0.44%) | 470.67 | 477.43 | 5.09M |
| 2024-04-10 | 471.91 | 472.65 | ↑$0.74 (0.16%) | 470.67 | 474.39 | 6.87M |
| 2024-04-09 | 478.38 | 477.27 | ↓$1.11 (-0.23%) | 472.74 | 478.60 | 5.16M |
| 2024-04-08 | 477.15 | 476.68 | ↓$0.47 (-0.10%) | 475.98 | 478.06 | 4.72M |
| 2024-04-05 | 472.85 | 476.49 | ↑$3.64 (0.77%) | 472.47 | 478.33 | 5.55M |
| 2024-04-04 | 481.20 | 471.48 | ↓$9.72 (-2.02%) | 471.27 | 481.48 | 6.72M |
| 2024-04-03 | 475.84 | 477.36 | ↑$1.52 (0.32%) | 475.79 | 478.80 | 5.87M |
| 2024-04-02 | 476.33 | 476.93 | ↑$0.60 (0.13%) | 474.71 | 476.99 | 4.73M |
| 2024-04-01 | 481.44 | 480.07 | ↓$1.37 (-0.28%) | 478.87 | 481.94 | 5.45M |
| 2024-03-28 | 480.87 | 480.70 | ↓$0.17 (-0.04%) | 480.50 | 482.16 | 3.93M |
| 2024-03-27 | 479.51 | 480.76 | ↑$1.25 (0.26%) | 477.45 | 480.87 | 4.71M |
| 2024-03-26 | 479.06 | 476.60 | ↓$2.46 (-0.51%) | 476.43 | 479.37 | 8.03M |
Create an account or log in to view more rows.
$VOO Guys when can we expect that 30% drop?
$VOO BOUGHT TODAY!
$VOO love this stock!!!!
$VOO Very bullish action
$VOO when is the casino going to reopen. I want some money
$VOO Buy the dip
$VOO back to business
$VOO I bought the dip
$VOO good support.....
$VOO How can this stock move so little? Damn