VOO

S&P 500 ETF Vanguard

$259.69 0.45 (0.17%)
19:59 EDT VOO Stock Quote Delayed 15 Minutes
Dividend & Yield:       4.63 (1.78%)
P/E:       -
Market Cap:       91.11B
EPS:       -
Volume:       1.73M
Day's Range:       259.06 - 260.99
52wk Range:       214.83 - 270.86
Previous Close:       259.69
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%

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!