VOO
S&P 500 ETF Vanguard
$259.69
0.45 (0.17%)
VOO Stock Quote Delayed 15 Minutes
| Historical Data for VOO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 260.60 | 260.99 | 259.06 | 1,730,000 | 259.69 | 0.45 0.17% |
| 05/23/19 | 260.07 | 260.10 | 257.68 | 3,743,550 | 259.24 | -3.07 -1.17% |
| 05/22/19 | 262.12 | 263.29 | 261.87 | 3,421,503 | 262.31 | -0.72 -0.27% |
| 05/21/19 | 262.50 | 263.51 | 262.25 | 2,760,621 | 263.03 | 2.21 0.85% |
| 05/20/19 | 260.90 | 262.11 | 260.02 | 2,762,603 | 260.82 | -1.79 -0.68% |
| 05/17/19 | 261.89 | 265.02 | 261.86 | 2,719,500 | 262.61 | -1.60 -0.61% |
| 05/16/19 | 262.47 | 265.60 | 262.45 | 3,221,286 | 264.21 | 2.40 0.92% |
| 05/15/19 | 258.63 | 262.45 | 258.40 | 2,444,405 | 261.81 | 1.54 0.59% |
| 05/14/19 | 258.99 | 261.82 | 258.84 | 4,702,647 | 260.27 | 2.24 0.87% |
| 05/13/19 | 259.37 | 260.34 | 257.07 | 5,547,691 | 258.03 | -6.49 -2.45% |
| 05/10/19 | 262.37 | 265.38 | 259.27 | 3,132,000 | 264.52 | 1.23 0.47% |
| 05/09/19 | 261.94 | 263.84 | 260.20 | 3,094,807 | 263.29 | -0.81 -0.31% |
| 05/08/19 | 264.14 | 265.82 | 263.47 | 2,662,696 | 264.10 | -0.52 -0.20% |
| 05/07/19 | 266.48 | 267.08 | 262.48 | 4,751,160 | 264.62 | -4.36 -1.62% |
| 05/06/19 | 265.65 | 269.36 | 265.31 | 3,966,855 | 268.98 | -1.07 -0.40% |
| 05/03/19 | 268.92 | 270.32 | 268.70 | 1,969,300 | 270.05 | 2.54 0.95% |
| 05/02/19 | 267.88 | 268.80 | 265.93 | 3,009,045 | 267.51 | -0.53 -0.20% |
| 05/01/19 | 270.68 | 270.86 | 268.00 | 2,668,446 | 268.04 | -1.97 -0.73% |
| 04/30/19 | 269.56 | 270.31 | 268.11 | 2,024,546 | 270.01 | 0.17 0.06% |
| 04/29/19 | 269.56 | 270.41 | 269.46 | 1,890,536 | 269.84 | 0.34 0.13% |
| 04/26/19 | 268.28 | 269.54 | 267.46 | 2,172,600 | 269.50 | 1.23 0.46% |
| 04/25/19 | 268.28 | 268.88 | 266.98 | 1,237,409 | 268.27 | -0.10 -0.04% |
| 04/24/19 | 268.89 | 269.21 | 268.23 | 1,392,669 | 268.37 | -0.53 -0.20% |
| 04/23/19 | 266.96 | 269.19 | 266.71 | 2,617,609 | 268.90 | 2.30 0.86% |
| 04/22/19 | 265.56 | 266.71 | 265.47 | 1,126,605 | 266.60 | 0.26 0.10% |
| 04/18/19 | 266.44 | 266.60 | 265.08 | 2,789,000 | 266.34 | 0.50 0.19% |
| 04/17/19 | 267.59 | 267.61 | 265.40 | 1,867,016 | 265.84 | -0.65 -0.24% |
| 04/16/19 | 267.20 | 267.24 | 265.86 | 2,447,977 | 266.49 | 0.19 0.07% |
| 04/15/19 | 266.57 | 266.64 | 265.47 | 1,584,741 | 266.30 | -0.18 -0.07% |
| 04/12/19 | 266.33 | 266.77 | 265.63 | 1,903,300 | 266.48 | 1.79 0.68% |
| 04/11/19 | 265.24 | 265.24 | 264.09 | 1,566,504 | 264.69 | -0.05 -0.02% |
| 04/10/19 | 264.25 | 264.84 | 263.85 | 2,990,910 | 264.74 | 0.91 0.34% |
| 04/09/19 | 264.22 | 264.54 | 263.29 | 2,016,860 | 263.83 | -1.41 -0.53% |
| 04/08/19 | 264.57 | 265.31 | 263.91 | 1,720,245 | 265.24 | 0.23 0.09% |
| 04/05/19 | 264.42 | 265.06 | 264.12 | 1,504,900 | 265.01 | 1.27 0.48% |
| 04/04/19 | 263.37 | 263.96 | 262.67 | 1,737,962 | 263.74 | 0.63 0.24% |
| 04/03/19 | 263.87 | 264.25 | 262.40 | 1,937,471 | 263.11 | 0.85 0.32% |
| 04/02/19 | 262.67 | 262.85 | 261.81 | 1,512,407 | 262.26 | -0.27 -0.10% |
| 04/01/19 | 261.46 | 262.78 | 261.19 | 3,303,870 | 262.53 | 2.99 1.15% |
| 03/29/19 | 259.34 | 259.72 | 258.18 | 2,831,300 | 259.54 | 1.66 0.64% |
| 03/28/19 | 257.45 | 258.22 | 256.27 | 1,714,521 | 257.88 | 1.00 0.39% |
| 03/27/19 | 258.15 | 258.73 | 255.23 | 2,714,310 | 256.88 | -1.20 -0.46% |
| 03/26/19 | 258.01 | 259.12 | 256.73 | 3,177,615 | 258.08 | 1.85 0.72% |
| 03/25/19 | 256.09 | 257.28 | 254.95 | 2,893,126 | 256.23 | -0.23 -0.09% |
| 03/22/19 | 260.07 | 260.61 | 256.37 | 4,317,400 | 256.46 | -4.97 -1.90% |
| 03/21/19 | 257.68 | 261.86 | 257.68 | 2,968,280 | 261.43 | 1.50 0.58% |
| 03/20/19 | 260.54 | 261.77 | 258.84 | 3,415,218 | 259.93 | -0.93 -0.36% |
| 03/19/19 | 261.81 | 262.59 | 259.88 | 4,059,207 | 260.86 | 0.08 0.03% |
| 03/18/19 | 260.00 | 260.99 | 259.77 | 1,830,005 | 260.78 | 0.93 0.36% |
| 03/15/19 | 259.02 | 260.57 | 258.87 | 3,151,200 | 259.85 | 1.26 0.49% |
| 03/14/19 | 258.68 | 259.12 | 258.04 | 1,557,517 | 258.59 | -0.09 -0.03% |
| 03/13/19 | 257.84 | 259.59 | 257.69 | 1,973,202 | 258.68 | 1.75 0.68% |
| 03/12/19 | 256.52 | 257.46 | 256.37 | 2,272,244 | 256.93 | 0.91 0.36% |
| 03/11/19 | 253.04 | 256.12 | 253.02 | 1,882,634 | 256.02 | 3.68 1.46% |
| 03/08/19 | 250.88 | 252.45 | 250.34 | 4,522,300 | 252.34 | -0.51 -0.20% |
| 03/07/19 | 254.48 | 254.60 | 251.95 | 6,440,146 | 252.85 | -2.05 -0.80% |
| 03/06/19 | 256.62 | 256.62 | 254.60 | 2,517,111 | 254.90 | -1.64 -0.64% |
| 03/05/19 | 256.99 | 257.17 | 255.96 | 2,473,267 | 256.54 | -0.30 -0.12% |
| Download Data To Spreadsheet | ||||||
VOO Stock Predictions, Articles, and S&P 500 ETF Vanguard News
Should You Buy the Vanguard S&P 500 ETF? 3 Pros, 2 Cons
Many investors often look for what they consider to be the “perfect ETF,” While it is accurate to say the VOO ETF is a solid ETF, it is not perfect. Like any other fund, VOO has its pluses and minuses.
Here’s Why You Should Buy Vanguard ETFs During the Market Meltdown
Long-term investors can seek comfort in consistent investments with the VOO ETF, particularly with low management fees from Vanguard.
Why Warren Buffett Is Spot-On With His Vanguard Fund Advice
Warren Buffett says retail investors should buy Vanguard funds because of their low cost. Investors looking for a cornerstone in their portfolio should consider his advice.
iShares S&P 500 Index (ETF) (IVV): The Quick Guide to IVV
The iShares Core S&P 500 ETF (IVV) charges minuscule fees for basic, broad market tracking. Is IVV right for you?
Is it Time to Start Buying Mid-Cap ETFs?
With large-cap stocks volatile on Trump-Kim Jong-un rift and small-caps having chances of underperformance on some weak U.S. economic data, should you buy mid-c...
This High-Yield Payout Is “Hedged” Against a Market Crash
These high-yield fund plays offer upside in steady or "up" markets. You can't beat that combination
3 Terrible Funds for Retirees – and a Better Buy Now
Learning how to retire means an understanding of funds and investments that provide cash and safety. Here's a look at the details of 3 funds
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
