Singapore Markets open in 3 hrs 4 mins
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,117.86 -46.14 (-1.11%) Dow
33,949.01 -207.68 (-0.61%) Nasdaq
11,910.52 -203.27 (-1.68%) BTC-USD
22,953.38 -256.14 (-1.10%) CMC Crypto 200
529.21 -7.68 (-1.43%)
Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 379.69 | 380.93 | 376.73 | 377.34 | 377.34 | 2,870,591 |
| 07 Feb 2023 | 375.79 | 382.75 | 374.62 | 381.52 | 381.52 | 4,504,600 |
| 06 Feb 2023 | 376.58 | 377.93 | 375.02 | 376.66 | 376.66 | 2,880,100 |
| 03 Feb 2023 | 378.23 | 383.20 | 377.79 | 378.85 | 378.85 | 6,467,900 |
| 02 Feb 2023 | 381.25 | 384.41 | 379.40 | 382.94 | 382.94 | 5,207,900 |
| 01 Feb 2023 | 372.44 | 380.16 | 369.76 | 377.53 | 377.53 | 4,941,700 |
| 31 Jan 2023 | 368.61 | 373.54 | 368.33 | 373.44 | 373.44 | 4,181,700 |
| 30 Jan 2023 | 370.15 | 372.29 | 367.86 | 368.21 | 368.21 | 3,280,600 |
| 27 Jan 2023 | 370.89 | 375.08 | 370.76 | 372.87 | 372.87 | 5,547,300 |
| 26 Jan 2023 | 370.46 | 372.06 | 367.61 | 371.81 | 371.81 | 3,460,900 |
| 25 Jan 2023 | 363.78 | 368.16 | 361.66 | 367.88 | 367.88 | 3,061,700 |
| 24 Jan 2023 | 366.57 | 368.61 | 365.42 | 367.75 | 367.75 | 2,702,400 |
| 23 Jan 2023 | 364.51 | 370.00 | 363.65 | 368.14 | 368.14 | 3,243,300 |
| 20 Jan 2023 | 358.45 | 363.91 | 356.88 | 363.71 | 363.71 | 3,264,000 |
| 19 Jan 2023 | 357.76 | 359.36 | 355.85 | 357.14 | 357.14 | 3,569,900 |
| 18 Jan 2023 | 366.67 | 367.66 | 359.58 | 359.73 | 359.73 | 3,931,800 |
| 17 Jan 2023 | 366.19 | 367.72 | 364.87 | 365.67 | 365.67 | 4,942,000 |
| 13 Jan 2023 | 361.68 | 366.73 | 361.47 | 366.23 | 366.23 | 3,012,300 |
| 12 Jan 2023 | 364.48 | 366.15 | 360.60 | 364.81 | 364.81 | 4,743,500 |
| 11 Jan 2023 | 360.41 | 363.51 | 359.66 | 363.45 | 363.45 | 5,710,500 |
| 10 Jan 2023 | 355.84 | 358.95 | 354.96 | 358.87 | 358.87 | 3,495,700 |
| 09 Jan 2023 | 358.73 | 361.73 | 356.22 | 356.33 | 356.33 | 3,775,300 |
| 06 Jan 2023 | 351.59 | 357.67 | 348.74 | 356.59 | 356.59 | 3,463,000 |
| 05 Jan 2023 | 350.73 | 350.80 | 348.06 | 348.66 | 348.66 | 3,216,500 |
| 04 Jan 2023 | 352.10 | 354.56 | 349.20 | 352.51 | 352.51 | 3,119,100 |
| 03 Jan 2023 | 353.18 | 355.04 | 347.19 | 349.99 | 349.99 | 4,957,300 |
| 30 Dec 2022 | 349.79 | 351.49 | 347.76 | 351.34 | 351.34 | 5,319,300 |
| 29 Dec 2022 | 348.91 | 353.13 | 348.47 | 352.31 | 352.31 | 4,086,600 |
| 28 Dec 2022 | 350.42 | 352.20 | 345.90 | 346.17 | 346.17 | 4,464,600 |
| 27 Dec 2022 | 351.76 | 352.04 | 348.85 | 350.47 | 350.47 | 4,303,200 |
| 23 Dec 2022 | 348.93 | 351.95 | 347.35 | 351.87 | 351.87 | 4,572,000 |
| 22 Dec 2022 | 351.98 | 352.25 | 344.34 | 349.91 | 349.91 | 6,458,200 |
| 21 Dec 2022 | 352.20 | 355.95 | 351.70 | 354.90 | 354.90 | 3,832,400 |
| 20 Dec 2022 | 348.45 | 351.17 | 347.21 | 349.67 | 349.67 | 5,068,200 |
| 19 Dec 2022 | 354.13 | 354.34 | 349.25 | 350.81 | 350.81 | 5,538,500 |
| 16 Dec 2022 | 355.65 | 356.83 | 351.79 | 353.86 | 353.86 | 4,533,100 |
| 15 Dec 2022 | 362.47 | 363.24 | 356.46 | 358.13 | 358.13 | 5,126,800 |
| 14 Dec 2022 | 369.10 | 372.80 | 364.25 | 367.16 | 367.16 | 4,707,100 |
| 13 Dec 2022 | 377.11 | 377.19 | 366.80 | 369.39 | 369.39 | 6,161,800 |
| 12 Dec 2022 | 362.28 | 366.68 | 361.58 | 366.68 | 366.68 | 2,946,200 |
| 09 Dec 2022 | 363.00 | 365.44 | 361.34 | 361.52 | 361.52 | 4,271,400 |
| 08 Dec 2022 | 363.13 | 365.15 | 361.60 | 364.18 | 364.18 | 3,604,500 |
| 07 Dec 2022 | 361.05 | 363.61 | 360.31 | 361.33 | 361.33 | 3,338,000 |
| 06 Dec 2022 | 367.09 | 367.61 | 359.93 | 362.03 | 362.03 | 3,911,000 |
| 05 Dec 2022 | 371.28 | 372.19 | 365.99 | 367.34 | 367.34 | 3,707,000 |
| 02 Dec 2022 | 369.66 | 374.88 | 369.66 | 374.00 | 374.00 | 3,596,000 |
| 01 Dec 2022 | 375.87 | 377.00 | 372.05 | 374.54 | 374.54 | 4,608,600 |
| 30 Nov 2022 | 363.45 | 374.59 | 361.65 | 374.49 | 374.49 | 4,748,800 |
| 29 Nov 2022 | 363.93 | 365.18 | 361.48 | 363.31 | 363.31 | 2,507,800 |
| 28 Nov 2022 | 366.86 | 368.38 | 363.15 | 363.95 | 363.95 | 3,553,600 |
| 25 Nov 2022 | 369.39 | 370.34 | 369.06 | 369.80 | 369.80 | 1,423,400 |
| 23 Nov 2022 | 367.21 | 370.36 | 367.02 | 369.84 | 369.84 | 2,590,900 |
| 22 Nov 2022 | 364.51 | 367.68 | 363.21 | 367.54 | 367.54 | 2,316,000 |
| 21 Nov 2022 | 362.77 | 363.74 | 360.87 | 362.71 | 362.71 | 2,397,900 |
| 18 Nov 2022 | 365.46 | 365.59 | 361.23 | 363.99 | 363.99 | 2,574,400 |
| 17 Nov 2022 | 358.80 | 362.99 | 358.57 | 362.39 | 362.39 | 3,278,500 |
| 16 Nov 2022 | 364.70 | 365.52 | 362.85 | 363.44 | 363.44 | 2,755,100 |
| 15 Nov 2022 | 368.65 | 369.74 | 362.59 | 366.22 | 366.22 | 4,597,800 |
| 14 Nov 2022 | 364.57 | 367.79 | 362.89 | 363.22 | 363.22 | 5,274,300 |
| 11 Nov 2022 | 363.69 | 367.02 | 361.74 | 366.16 | 366.16 | 4,877,400 |
| 10 Nov 2022 | 356.52 | 363.01 | 354.41 | 362.69 | 362.69 | 4,603,600 |
| 09 Nov 2022 | 349.08 | 350.22 | 343.36 | 343.87 | 343.87 | 3,570,800 |
| 08 Nov 2022 | 350.21 | 353.87 | 347.08 | 351.04 | 351.04 | 3,237,200 |
| 07 Nov 2022 | 347.06 | 349.71 | 345.10 | 349.14 | 349.14 | 3,316,600 |
| 04 Nov 2022 | 346.41 | 348.02 | 340.00 | 345.82 | 345.82 | 3,655,400 |
| 03 Nov 2022 | 341.34 | 343.81 | 338.90 | 340.83 | 340.83 | 4,534,800 |
| 02 Nov 2022 | 352.78 | 357.13 | 344.41 | 344.50 | 344.50 | 5,022,500 |
| 01 Nov 2022 | 358.53 | 358.77 | 352.29 | 353.52 | 353.52 | 8,014,300 |
| 31 Oct 2022 | 355.16 | 356.92 | 354.05 | 354.95 | 354.95 | 6,431,000 |
| 28 Oct 2022 | 349.04 | 357.98 | 348.95 | 357.38 | 357.38 | 4,388,100 |
| 27 Oct 2022 | 352.05 | 353.79 | 348.60 | 349.23 | 349.23 | 4,145,300 |
| 26 Oct 2022 | 350.70 | 356.17 | 350.44 | 351.11 | 351.11 | 4,277,700 |
| 25 Oct 2022 | 348.05 | 354.03 | 348.03 | 353.75 | 353.75 | 5,203,400 |
| 24 Oct 2022 | 345.45 | 349.23 | 342.87 | 348.09 | 348.09 | 5,639,400 |
| 21 Oct 2022 | 335.50 | 344.39 | 334.13 | 343.90 | 343.90 | 4,362,400 |
| 20 Oct 2022 | 338.17 | 342.42 | 335.05 | 335.83 | 335.83 | 3,459,100 |
| 19 Oct 2022 | 339.04 | 341.67 | 335.90 | 338.61 | 338.61 | 4,403,200 |
| 18 Oct 2022 | 344.68 | 345.00 | 337.77 | 340.97 | 340.97 | 4,903,300 |
| 17 Oct 2022 | 334.57 | 338.10 | 334.46 | 337.00 | 337.00 | 3,889,500 |
| 14 Oct 2022 | 338.62 | 340.19 | 328.03 | 328.65 | 328.65 | 4,879,400 |
| 13 Oct 2022 | 320.84 | 337.68 | 319.87 | 336.22 | 336.22 | 6,396,900 |
| 12 Oct 2022 | 329.15 | 330.58 | 327.44 | 327.64 | 327.64 | 3,235,100 |
| 11 Oct 2022 | 329.20 | 333.56 | 326.85 | 328.66 | 328.66 | 4,968,100 |
| 10 Oct 2022 | 334.47 | 334.67 | 328.66 | 330.84 | 330.84 | 3,933,900 |
| 07 Oct 2022 | 339.08 | 339.34 | 331.65 | 333.33 | 333.33 | 5,168,100 |
| 06 Oct 2022 | 345.18 | 347.98 | 342.49 | 342.96 | 342.96 | 3,879,600 |
| 05 Oct 2022 | 343.12 | 348.64 | 340.86 | 346.61 | 346.61 | 4,755,800 |
| 04 Oct 2022 | 342.14 | 347.33 | 342.13 | 347.21 | 347.21 | 5,110,000 |
| 03 Oct 2022 | 331.79 | 338.66 | 330.10 | 336.98 | 336.98 | 5,739,000 |
| 30 Sept 2022 | 332.57 | 336.19 | 328.12 | 328.30 | 328.30 | 7,736,600 |
| 29 Sept 2022 | 337.15 | 337.30 | 330.53 | 333.38 | 333.38 | 7,230,100 |
| 28 Sept 2022 | 334.80 | 342.10 | 333.18 | 340.48 | 340.48 | 8,683,900 |
| 27 Sept 2022 | 339.79 | 341.84 | 333.08 | 335.39 | 335.39 | 5,795,700 |
| 26 Sept 2022 | 338.23 | 341.66 | 335.07 | 336.34 | 336.34 | 5,405,700 |
| 23 Sept 2022 | 342.08 | 342.08 | 335.31 | 339.63 | 339.63 | 10,491,500 |
| 22 Sept 2022 | 347.55 | 348.54 | 344.67 | 345.37 | 345.37 | 5,555,600 |
| 21 Sept 2022 | 356.38 | 359.30 | 348.31 | 348.31 | 348.31 | 5,102,400 |
| 20 Sept 2022 | 355.38 | 356.38 | 351.83 | 354.55 | 354.55 | 3,624,000 |
| 19 Sept 2022 | 352.80 | 358.59 | 352.75 | 358.59 | 358.59 | 3,412,600 |
| 16 Sept 2022 | 354.56 | 356.48 | 352.69 | 355.86 | 355.86 | 4,452,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
