QQQ   414.08 (-2.20%)
AAPL   165.02 (-1.21%)
MSFT   399.11 (-1.28%)
META   481.95 (-3.96%)
GOOGL   154.23 (-1.14%)
AMZN   174.65 (-2.55%)
TSLA   147.13 (-1.87%)
NVDA   763.66 (-9.81%)
AMD   146.71 (-5.40%)
NIO   3.80 (-5.00%)
BABA   69.06 (+0.26%)
T   16.50 (+1.04%)
F   12.14 (+0.66%)
MU   106.90 (-4.49%)
GE   148.08 (-3.18%)
CGC   7.97 (+1.79%)
DIS   112.58 (+0.13%)
AMC   3.18 (+8.90%)
PFE   25.97 (+2.28%)
PYPL   62.26 (+0.26%)
XOM   119.97 (+1.22%)
QQQ   414.08 (-2.20%)
AAPL   165.02 (-1.21%)
MSFT   399.11 (-1.28%)
META   481.95 (-3.96%)
GOOGL   154.23 (-1.14%)
AMZN   174.65 (-2.55%)
TSLA   147.13 (-1.87%)
NVDA   763.66 (-9.81%)
AMD   146.71 (-5.40%)
NIO   3.80 (-5.00%)
BABA   69.06 (+0.26%)
T   16.50 (+1.04%)
F   12.14 (+0.66%)
MU   106.90 (-4.49%)
GE   148.08 (-3.18%)
CGC   7.97 (+1.79%)
DIS   112.58 (+0.13%)
AMC   3.18 (+8.90%)
PFE   25.97 (+2.28%)
PYPL   62.26 (+0.26%)
XOM   119.97 (+1.22%)
QQQ   414.08 (-2.20%)
AAPL   165.02 (-1.21%)
MSFT   399.11 (-1.28%)
META   481.95 (-3.96%)
GOOGL   154.23 (-1.14%)
AMZN   174.65 (-2.55%)
TSLA   147.13 (-1.87%)
NVDA   763.66 (-9.81%)
AMD   146.71 (-5.40%)
NIO   3.80 (-5.00%)
BABA   69.06 (+0.26%)
T   16.50 (+1.04%)
F   12.14 (+0.66%)
MU   106.90 (-4.49%)
GE   148.08 (-3.18%)
CGC   7.97 (+1.79%)
DIS   112.58 (+0.13%)
AMC   3.18 (+8.90%)
PFE   25.97 (+2.28%)
PYPL   62.26 (+0.26%)
XOM   119.97 (+1.22%)
QQQ   414.08 (-2.20%)
AAPL   165.02 (-1.21%)
MSFT   399.11 (-1.28%)
META   481.95 (-3.96%)
GOOGL   154.23 (-1.14%)
AMZN   174.65 (-2.55%)
TSLA   147.13 (-1.87%)
NVDA   763.66 (-9.81%)
AMD   146.71 (-5.40%)
NIO   3.80 (-5.00%)
BABA   69.06 (+0.26%)
T   16.50 (+1.04%)
F   12.14 (+0.66%)
MU   106.90 (-4.49%)
GE   148.08 (-3.18%)
CGC   7.97 (+1.79%)
DIS   112.58 (+0.13%)
AMC   3.18 (+8.90%)
PFE   25.97 (+2.28%)
PYPL   62.26 (+0.26%)
XOM   119.97 (+1.22%)
Free Trial

Vanguard S&P 500 ETF (VOO) Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free VOO Stock Alerts
$455.23
-3.71 (-0.81%)
(As of 03:57 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnershipRatings

Vanguard S&P 500 ETF Stock Price Performance

5 Day
Performance
-2.39%
1 Month
Performance
-3.60%
3 Month
Performance
+3.40%
6 Month
Performance
+16.99%
Year-To-Date
Performance
+4.93%
1 Year
Performance
+20.45%
Receive VOO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard S&P 500 ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

VOO Stock Chart for Friday, April, 19, 2024

VOO Chart by TradingView

Vanguard S&P 500 ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$459.98$459.14
-0.18%		$463.30$458.225.63 million shs$415.96 billion
04/17/2024$462.77$459.98
-0.60%		$465.24$458.757.15 million shs$416.72 billion
04/16/2024$463.71$462.77
-0.20%		$465.51$461.596.76 million shs$419.25 billion
04/15/2024$469.57$463.71
-1.25%		$473.59$462.859.52 million shs$420.10 billion
04/12/2024$476.10$469.49
-1.39%		$474.04$467.916.95 million shs$375.61 billion
04/11/2024$472.59$476.10
+0.74%		$477.43$470.675.11 million shs$380.89 billion
04/10/2024$477.24$472.59
-0.97%		$474.39$470.676.92 million shs$378.09 billion
04/09/2024$476.70$477.24
+0.11%		$478.60$472.745.25 million shs$381.81 billion
04/08/2024$476.49$476.70
+0.04%		$478.06$475.984.73 million shs$381.37 billion
04/05/2024$471.51$476.36
+1.03%		$478.33$472.475.58 million shs$381.10 billion
04/04/2024$477.33$471.51
-1.22%		$481.48$471.276.86 million shs$377.22 billion
04/03/2024$476.93$477.33
+0.08%		$478.80$475.796.22 million shs$381.88 billion
04/02/2024$479.95$476.93
-0.63%		$476.99$474.714.79 million shs$381.56 billion
04/01/2024$480.70$479.95
-0.16%		$481.94$478.875.73 million shs$383.97 billion
03/29/2024$480.77$480.70
-0.01%		$482.16$480.504.07 million shs$384.57 billion
03/28/2024$480.85$480.77
-0.02%		$482.16$480.504.06 million shs$384.63 billion
03/27/2024$476.71$480.85
+0.87%		$480.87$477.454.93 million shs$384.69 billion
03/26/2024$477.94$476.71
-0.26%		$479.35$476.438.06 million shs$381.38 billion
03/25/2024$479.18$477.94
-0.26%		$478.79$477.555.96 million shs$382.37 billion
03/22/2024$481.45$479.11
-0.49%		$480.32$478.825.88 million shs$383.30 billion
03/21/2024$479.81$481.45
+0.34%		$483.24$481.215.04 million shs$385.17 billion
03/20/2024$475.48$479.81
+0.91%		$480.02$474.936.17 million shs$383.86 billion
03/19/2024$472.91$475.48
+0.54%		$475.74$471.294.55 million shs$380.40 billion
03/18/2024$470.01$472.91
+0.62%		$475.28$472.503.93 million shs$378.34 billion
03/15/2024$473.32$470.01
-0.70%		$471.78$468.726.77 million shs$376.02 billion
03/14/2024$474.24$473.32
-0.19%		$475.33$470.475.15 million shs$378.67 billion
03/13/2024$475.03$474.24
-0.17%		$475.47$472.933.54 million shs$379.41 billion
03/12/2024$469.96$475.03
+1.08%		$475.53$469.574.80 million shs$380.04 billion
03/11/2024$470.39$469.96
-0.09%		$470.46$467.395.32 million shs$375.98 billion
03/08/2024$473.29$470.38
-0.61%		$476.30$469.856.28 million shs$376.32 billion
03/07/2024$468.53$473.29
+1.02%		$474.18$470.787.15 million shs$378.65 billion
03/06/2024$466.14$468.53
+0.51%		$470.65$467.325.32 million shs$374.84 billion
03/05/2024$470.82$466.14
-0.99%		$469.36$464.064.60 million shs$372.93 billion
03/04/2024$471.43$470.82
-0.13%		$472.60$470.603.96 million shs$376.67 billion
03/01/2024$466.81$471.43
+0.99%		$471.77$467.434.82 million shs$377.16 billion
02/29/2024$465.21$466.81
+0.34%		$468.49$464.477.33 million shs$373.46 billion
02/28/2024$465.92$465.21
-0.15%		$465.83$464.112.78 million shs$372.18 billion
02/27/2024$465.07$465.92
+0.18%		$466.12$463.923.58 million shs$372.75 billion
02/26/2024$466.78$465.07
-0.37%		$467.59$464.943.45 million shs$372.07 billion
02/23/2024$466.41$466.74
+0.07%		$468.85$466.094.05 million shs$373.41 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
02/22/2024$456.92$466.41
+2.08%		$467.33$462.324.32 million shs$373.14 billion
02/21/2024$456.51$456.92
+0.09%		$457.12$453.604.21 million shs$365.55 billion
02/20/2024$459.03$456.51
-0.55%		$458.06$454.445.30 million shs$365.22 billion
02/19/2024$459.03$459.03$462.15$458.405.53 million shs$367.24 billion
02/16/2024$461.32$459.01
-0.50%		$462.15$458.425.53 million shs$367.22 billion
02/15/2024$458.24$461.32
+0.67%		$461.54$458.435.69 million shs$369.07 billion
02/14/2024$453.97$458.24
+0.94%		$458.66$454.405.62 million shs$366.61 billion
02/13/2024$460.37$453.97
-1.39%		$455.70$451.008.12 million shs$363.19 billion
02/12/2024$460.67$460.37
-0.07%		$462.74$459.794.56 million shs$368.31 billion
02/09/2024$458.03$460.61
+0.56%		$461.02$458.174.00 million shs$368.50 billion
02/08/2024$457.76$458.03
+0.06%		$458.33$457.044.18 million shs$366.44 billion
02/07/2024$453.91$457.76
+0.85%		$458.18$455.276.71 million shs$366.22 billion
02/06/2024$452.62$453.91
+0.29%		$454.28$452.214.38 million shs$363.14 billion
02/05/2024$454.28$452.62
-0.37%		$454.15$450.545.65 million shs$362.11 billion
02/02/2024$449.60$454.15
+1.01%		$455.88$449.696.25 million shs$363.33 billion
02/01/2024$443.82$449.60
+1.30%		$449.60$444.656.13 million shs$359.69 billion
01/31/2024$451.17$443.82
-1.63%		$449.47$443.757.10 million shs$355.07 billion
01/30/2024$451.50$451.17
-0.07%		$451.81$450.443.35 million shs$360.95 billion
01/29/2024$448.23$451.50
+0.73%		$451.61$447.714.54 million shs$361.21 billion
01/26/2024$448.48$448.23
-0.06%		$449.51$447.166.38 million shs$358.60 billion
01/25/2024$446.06$448.48
+0.54%		$448.76$446.114.16 million shs$358.80 billion
01/24/2024$445.62$446.06
+0.10%		$449.19$445.754.56 million shs$356.86 billion
01/23/2024$444.36$445.62
+0.28%		$445.82$443.783.23 million shs$356.51 billion
01/22/2024$443.29$444.36
+0.24%		$445.92$443.705.87 million shs$355.50 billion
01/19/2024$437.77$443.28
+1.26%		$443.58$438.314.83 million shs$354.64 billion
01/18/2024$434.03$437.77
+0.86%		$438.38$434.164.33 million shs$350.23 billion

Related Companies:
This page (NYSEARCA:VOO) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The “Perfect Storm” for Gold
Gold Safe Exchange
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Biden’s $374B Giveaway Into This Sector
DTI
Your Money is Not Safe
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for 2024
InvestorPlace
SHOCKING Crypto Leak…
Crypto 101 Media
My biggest AI fear
Paradigm Press