S&P 500   3,953.69 (+0.50%)
DOW   33,687.20 (+0.27%)
QQQ   283.96 (+1.22%)
AAPL   142.70 (+1.25%)
MSFT   247.51 (+1.28%)
META   115.62 (+1.48%)
GOOGL   94.12 (-0.86%)
AMZN   90.55 (+2.36%)
TSLA   173.86 (-0.10%)
NVDA   171.31 (+6.27%)
NIO   13.41 (+6.60%)
BABA   94.31 (+6.77%)
AMD   70.39 (+0.36%)
T   19.07 (-1.19%)
MU   55.19 (+2.55%)
CGC   3.05 (-5.86%)
F   13.11 (+0.08%)
GE   83.33 (-1.96%)
DIS   92.52 (+0.40%)
AMC   6.10 (+0.83%)
PYPL   74.40 (-0.03%)
PFE   51.65 (+2.81%)
NFLX   309.73 (+0.42%)
S&P 500   3,953.69 (+0.50%)
DOW   33,687.20 (+0.27%)
QQQ   283.96 (+1.22%)
AAPL   142.70 (+1.25%)
MSFT   247.51 (+1.28%)
META   115.62 (+1.48%)
GOOGL   94.12 (-0.86%)
AMZN   90.55 (+2.36%)
TSLA   173.86 (-0.10%)
NVDA   171.31 (+6.27%)
NIO   13.41 (+6.60%)
BABA   94.31 (+6.77%)
AMD   70.39 (+0.36%)
T   19.07 (-1.19%)
MU   55.19 (+2.55%)
CGC   3.05 (-5.86%)
F   13.11 (+0.08%)
GE   83.33 (-1.96%)
DIS   92.52 (+0.40%)
AMC   6.10 (+0.83%)
PYPL   74.40 (-0.03%)
PFE   51.65 (+2.81%)
NFLX   309.73 (+0.42%)
S&P 500   3,953.69 (+0.50%)
DOW   33,687.20 (+0.27%)
QQQ   283.96 (+1.22%)
AAPL   142.70 (+1.25%)
MSFT   247.51 (+1.28%)
META   115.62 (+1.48%)
GOOGL   94.12 (-0.86%)
AMZN   90.55 (+2.36%)
TSLA   173.86 (-0.10%)
NVDA   171.31 (+6.27%)
NIO   13.41 (+6.60%)
BABA   94.31 (+6.77%)
AMD   70.39 (+0.36%)
T   19.07 (-1.19%)
MU   55.19 (+2.55%)
CGC   3.05 (-5.86%)
F   13.11 (+0.08%)
GE   83.33 (-1.96%)
DIS   92.52 (+0.40%)
AMC   6.10 (+0.83%)
PYPL   74.40 (-0.03%)
PFE   51.65 (+2.81%)
NFLX   309.73 (+0.42%)
S&P 500   3,953.69 (+0.50%)
DOW   33,687.20 (+0.27%)
QQQ   283.96 (+1.22%)
AAPL   142.70 (+1.25%)
MSFT   247.51 (+1.28%)
META   115.62 (+1.48%)
GOOGL   94.12 (-0.86%)
AMZN   90.55 (+2.36%)
TSLA   173.86 (-0.10%)
NVDA   171.31 (+6.27%)
NIO   13.41 (+6.60%)
BABA   94.31 (+6.77%)
AMD   70.39 (+0.36%)
T   19.07 (-1.19%)
MU   55.19 (+2.55%)
CGC   3.05 (-5.86%)
F   13.11 (+0.08%)
GE   83.33 (-1.96%)
DIS   92.52 (+0.40%)
AMC   6.10 (+0.83%)
PYPL   74.40 (-0.03%)
PFE   51.65 (+2.81%)
NFLX   309.73 (+0.42%)
NYSEARCA:VOO

Vanguard S&P 500 ETF - VOO Stock Chart & Stock Price History

$363.73
+2.40 (+0.66%)
(As of 12/8/2022 03:40 PM ET)
Add
Today's Range
$361.60
$365.15
50-Day Range
$327.64
$374.54
52-Week Range
$319.87
$441.26
Volume
161,878 shs
Average Volume
5.86 million shs
Market Capitalization
$267.81 billion
P/E Ratio
N/A
Dividend Yield
1.60%
Price Target
N/A

Vanguard S&P 500 ETF Stock Price Performance

5 Day
Performance
-2.90%
1 Month
Performance
+3.45%
3 Month
Performance
-1.34%
Year-To-Date
Performance
-16.82%
1 Year
Performance
-15.88%

VOO Stock Chart for Thursday, December, 8, 2022

Vanguard S&P 500 ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/07/2022$362.03$361.33
-0.19%
$363.61$360.313.33 million shs$266.04 billion
12/06/2022$367.34$362.03
-1.45%
$367.61$359.933.89 million shs$266.56 billion
12/05/2022$374.00$367.34
-1.78%
$372.19$365.993.67 million shs$270.47 billion
12/02/2022$374.54$374.00
-0.14%
$374.88$369.663.57 million shs$275.37 billion
12/01/2022$374.49$374.54
+0.01%
$377.00$372.054.42 million shs$275.77 billion
11/30/2022$363.31$374.49
+3.08%
$374.59$361.654.72 million shs$275.73 billion
11/29/2022$363.95$363.31
-0.18%
$365.18$361.482.50 million shs$267.50 billion
11/28/2022$369.80$363.95
-1.58%
$368.38$363.153.55 million shs$267.97 billion
11/25/2022$369.84$369.80
-0.01%
$370.34$369.061.42 million shs$272.28 billion
11/24/2022$369.84$369.84$370.36$367.022.59 million shs$272.31 billion
11/23/2022$367.54$369.84
+0.63%
$370.36$367.022.58 million shs$272.31 billion
11/22/2022$362.71$367.54
+1.33%
$367.68$363.212.31 million shs$270.62 billion
11/21/2022$363.99$362.71
-0.35%
$363.74$360.872.39 million shs$267.06 billion
11/18/2022$362.39$363.99
+0.44%
$365.59$361.232.56 million shs$268.00 billion
11/17/2022$363.44$362.39
-0.29%
$362.99$358.573.18 million shs$266.82 billion
11/16/2022$366.22$363.44
-0.76%
$365.52$362.852.73 million shs$267.60 billion
11/15/2022$363.22$366.22
+0.83%
$369.74$362.594.58 million shs$275.11 billion
11/14/2022$366.16$363.22
-0.80%
$367.79$362.895.26 million shs$267.44 billion
11/11/2022$362.69$366.16
+0.96%
$367.02$361.744.87 million shs$269.60 billion
11/10/2022$343.87$362.69
+5.47%
$363.01$354.414.58 million shs$267.05 billion
11/09/2022$351.04$343.87
-2.04%
$350.22$343.363.52 million shs$253.19 billion
11/08/2022$349.14$351.04
+0.54%
$353.87$347.083.22 million shs$258.47 billion
11/07/2022$345.82$349.14
+0.96%
$349.71$345.103.31 million shs$257.07 billion
11/04/2022$340.83$345.82
+1.46%
$348.02$340.003.60 million shs$254.62 billion
11/03/2022$344.50$340.83
-1.07%
$343.81$338.904.51 million shs$250.95 billion
11/02/2022$353.52$344.50
-2.55%
$357.13$344.414.98 million shs$253.65 billion
11/01/2022$354.95$353.52
-0.40%
$358.77$352.298.00 million shs$260.29 billion
10/31/2022$357.38$354.95
-0.68%
$356.92$354.056.42 million shs$261.35 billion
10/28/2022$349.23$357.38
+2.33%
$357.98$348.954.37 million shs$263.14 billion
10/27/2022$351.11$349.23
-0.54%
$353.79$348.604.03 million shs$257.13 billion
10/26/2022$353.75$351.11
-0.75%
$356.17$350.444.25 million shs$258.52 billion
10/25/2022$348.09$353.75
+1.63%
$354.03$348.035.16 million shs$260.46 billion
10/24/2022$343.90$348.09
+1.22%
$349.23$342.875.59 million shs$256.30 billion
10/21/2022$335.83$343.90
+2.40%
$344.39$334.134.35 million shs$253.21 billion
10/20/2022$338.61$335.83
-0.82%
$342.42$335.053.41 million shs$247.27 billion
10/19/2022$340.97$338.61
-0.69%
$341.67$335.904.40 million shs$249.32 billion
10/18/2022$337.00$340.97
+1.18%
$345.00$337.774.83 million shs$251.05 billion
10/17/2022$328.65$337.00
+2.54%
$338.10$334.463.83 million shs$244.66 billion
10/14/2022$336.22$328.65
-2.25%
$340.19$328.034.87 million shs$238.60 billion
10/13/2022$327.64$336.22
+2.62%
$337.68$319.876.38 million shs$244.09 billion
10/12/2022$328.66$327.64
-0.31%
$330.58$327.443.21 million shs$237.86 billion
10/11/2022$330.84$328.66
-0.66%
$333.56$326.854.93 million shs$238.60 billion
10/10/2022$333.33$330.84
-0.75%
$334.67$328.663.89 million shs$240.19 billion
10/07/2022$342.96$333.33
-2.81%
$339.34$331.655.15 million shs$241.99 billion
10/06/2022$346.61$342.96
-1.05%
$347.98$342.493.86 million shs$248.99 billion
10/05/2022$347.21$346.61
-0.17%
$348.64$340.864.74 million shs$251.64 billion
10/04/2022$336.98$347.21
+3.04%
$347.33$342.135.09 million shs$252.07 billion
10/03/2022$328.30$336.98
+2.64%
$338.66$330.105.72 million shs$231.42 billion
09/30/2022$333.38$328.30
-1.52%
$336.19$328.127.63 million shs$225.46 billion
09/29/2022$340.48$333.38
-2.09%
$337.30$330.537.16 million shs$228.95 billion
09/28/2022$335.39$340.48
+1.52%
$342.10$333.188.63 million shs$233.82 billion
09/27/2022$336.34$335.39
-0.28%
$341.84$333.085.65 million shs$230.33 billion
09/26/2022$339.63$336.34
-0.97%
$341.66$335.075.35 million shs$230.98 billion
09/23/2022$345.37$339.63
-1.66%
$342.08$335.3110.47 million shs$233.24 billion
09/22/2022$348.31$345.37
-0.84%
$348.54$344.675.54 million shs$237.18 billion
09/21/2022$354.55$348.31
-1.76%
$359.30$348.315.03 million shs$239.20 billion
09/20/2022$358.59$354.55
-1.13%
$356.38$351.833.61 million shs$243.49 billion
09/19/2022$355.86$358.59
+0.77%
$358.59$352.753.39 million shs$246.26 billion
09/16/2022$358.68$355.86
-0.79%
$356.48$352.694.21 million shs$244.39 billion
09/15/2022$362.73$358.68
-1.12%
$363.97$357.403.76 million shs$246.32 billion
09/14/2022$361.38$362.73
+0.37%
$364.17$359.533.43 million shs$249.10 billion
09/13/2022$377.86$361.38
-4.36%
$370.53$360.285.23 million shs$248.18 billion
09/12/2022$373.75$377.86
+1.10%
$378.51$375.512.94 million shs$259.50 billion
09/09/2022$368.07$373.75
+1.54%
$374.61$369.982.61 million shs$256.67 billion
09/08/2022$365.68$368.07
+0.65%
$368.48$362.273.68 million shs$252.77 billion
09/07/2022$359.24$365.68
+1.79%
$366.38$358.694.13 million shs$251.13 billion
This page (NYSEARCA:VOO) was last updated on 12/8/2022 by MarketBeat.com Staff