Singapore Markets open in 3 hrs 4 mins

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
377.34-4.18 (-1.10%)
At close: 04:00PM EST
377.72 +0.38 (+0.10%)
After hours: 04:56PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023379.69380.93376.73377.34377.342,870,591
07 Feb 2023375.79382.75374.62381.52381.524,504,600
06 Feb 2023376.58377.93375.02376.66376.662,880,100
03 Feb 2023378.23383.20377.79378.85378.856,467,900
02 Feb 2023381.25384.41379.40382.94382.945,207,900
01 Feb 2023372.44380.16369.76377.53377.534,941,700
31 Jan 2023368.61373.54368.33373.44373.444,181,700
30 Jan 2023370.15372.29367.86368.21368.213,280,600
27 Jan 2023370.89375.08370.76372.87372.875,547,300
26 Jan 2023370.46372.06367.61371.81371.813,460,900
25 Jan 2023363.78368.16361.66367.88367.883,061,700
24 Jan 2023366.57368.61365.42367.75367.752,702,400
23 Jan 2023364.51370.00363.65368.14368.143,243,300
20 Jan 2023358.45363.91356.88363.71363.713,264,000
19 Jan 2023357.76359.36355.85357.14357.143,569,900
18 Jan 2023366.67367.66359.58359.73359.733,931,800
17 Jan 2023366.19367.72364.87365.67365.674,942,000
13 Jan 2023361.68366.73361.47366.23366.233,012,300
12 Jan 2023364.48366.15360.60364.81364.814,743,500
11 Jan 2023360.41363.51359.66363.45363.455,710,500
10 Jan 2023355.84358.95354.96358.87358.873,495,700
09 Jan 2023358.73361.73356.22356.33356.333,775,300
06 Jan 2023351.59357.67348.74356.59356.593,463,000
05 Jan 2023350.73350.80348.06348.66348.663,216,500
04 Jan 2023352.10354.56349.20352.51352.513,119,100
03 Jan 2023353.18355.04347.19349.99349.994,957,300
30 Dec 2022349.79351.49347.76351.34351.345,319,300
29 Dec 2022348.91353.13348.47352.31352.314,086,600
28 Dec 2022350.42352.20345.90346.17346.174,464,600
27 Dec 2022351.76352.04348.85350.47350.474,303,200
23 Dec 2022348.93351.95347.35351.87351.874,572,000
22 Dec 2022351.98352.25344.34349.91349.916,458,200
21 Dec 2022352.20355.95351.70354.90354.903,832,400
20 Dec 2022348.45351.17347.21349.67349.675,068,200
19 Dec 2022354.13354.34349.25350.81350.815,538,500
16 Dec 2022355.65356.83351.79353.86353.864,533,100
15 Dec 2022362.47363.24356.46358.13358.135,126,800
14 Dec 2022369.10372.80364.25367.16367.164,707,100
13 Dec 2022377.11377.19366.80369.39369.396,161,800
12 Dec 2022362.28366.68361.58366.68366.682,946,200
09 Dec 2022363.00365.44361.34361.52361.524,271,400
08 Dec 2022363.13365.15361.60364.18364.183,604,500
07 Dec 2022361.05363.61360.31361.33361.333,338,000
06 Dec 2022367.09367.61359.93362.03362.033,911,000
05 Dec 2022371.28372.19365.99367.34367.343,707,000
02 Dec 2022369.66374.88369.66374.00374.003,596,000
01 Dec 2022375.87377.00372.05374.54374.544,608,600
30 Nov 2022363.45374.59361.65374.49374.494,748,800
29 Nov 2022363.93365.18361.48363.31363.312,507,800
28 Nov 2022366.86368.38363.15363.95363.953,553,600
25 Nov 2022369.39370.34369.06369.80369.801,423,400
23 Nov 2022367.21370.36367.02369.84369.842,590,900
22 Nov 2022364.51367.68363.21367.54367.542,316,000
21 Nov 2022362.77363.74360.87362.71362.712,397,900
18 Nov 2022365.46365.59361.23363.99363.992,574,400
17 Nov 2022358.80362.99358.57362.39362.393,278,500
16 Nov 2022364.70365.52362.85363.44363.442,755,100
15 Nov 2022368.65369.74362.59366.22366.224,597,800
14 Nov 2022364.57367.79362.89363.22363.225,274,300
11 Nov 2022363.69367.02361.74366.16366.164,877,400
10 Nov 2022356.52363.01354.41362.69362.694,603,600
09 Nov 2022349.08350.22343.36343.87343.873,570,800
08 Nov 2022350.21353.87347.08351.04351.043,237,200
07 Nov 2022347.06349.71345.10349.14349.143,316,600
04 Nov 2022346.41348.02340.00345.82345.823,655,400
03 Nov 2022341.34343.81338.90340.83340.834,534,800
02 Nov 2022352.78357.13344.41344.50344.505,022,500
01 Nov 2022358.53358.77352.29353.52353.528,014,300
31 Oct 2022355.16356.92354.05354.95354.956,431,000
28 Oct 2022349.04357.98348.95357.38357.384,388,100
27 Oct 2022352.05353.79348.60349.23349.234,145,300
26 Oct 2022350.70356.17350.44351.11351.114,277,700
25 Oct 2022348.05354.03348.03353.75353.755,203,400
24 Oct 2022345.45349.23342.87348.09348.095,639,400
21 Oct 2022335.50344.39334.13343.90343.904,362,400
20 Oct 2022338.17342.42335.05335.83335.833,459,100
19 Oct 2022339.04341.67335.90338.61338.614,403,200
18 Oct 2022344.68345.00337.77340.97340.974,903,300
17 Oct 2022334.57338.10334.46337.00337.003,889,500
14 Oct 2022338.62340.19328.03328.65328.654,879,400
13 Oct 2022320.84337.68319.87336.22336.226,396,900
12 Oct 2022329.15330.58327.44327.64327.643,235,100
11 Oct 2022329.20333.56326.85328.66328.664,968,100
10 Oct 2022334.47334.67328.66330.84330.843,933,900
07 Oct 2022339.08339.34331.65333.33333.335,168,100
06 Oct 2022345.18347.98342.49342.96342.963,879,600
05 Oct 2022343.12348.64340.86346.61346.614,755,800
04 Oct 2022342.14347.33342.13347.21347.215,110,000
03 Oct 2022331.79338.66330.10336.98336.985,739,000
30 Sept 2022332.57336.19328.12328.30328.307,736,600
29 Sept 2022337.15337.30330.53333.38333.387,230,100
28 Sept 2022334.80342.10333.18340.48340.488,683,900
27 Sept 2022339.79341.84333.08335.39335.395,795,700
26 Sept 2022338.23341.66335.07336.34336.345,405,700
23 Sept 2022342.08342.08335.31339.63339.6310,491,500
22 Sept 2022347.55348.54344.67345.37345.375,555,600
21 Sept 2022356.38359.30348.31348.31348.315,102,400
20 Sept 2022355.38356.38351.83354.55354.553,624,000
19 Sept 2022352.80358.59352.75358.59358.593,412,600
16 Sept 2022354.56356.48352.69355.86355.864,452,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...