VOO Price

Vanguard S&P 500 ETF (VOO)

351.35

-7.30 (-2.04%) USD | NYSEARCA | Jun 28, 16:00

351.82

+0.47 (+0.13%) After-Hours: 18:33

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.

Date	Open	High	Low	Close	Volume
Jun 27, 2022	361.00	361.15	357.57	358.65	4.609M
Jun 24, 2022	352.03	360.02	351.97	360.00	5.459M
Jun 23, 2022	347.63	349.61	344.14	349.13	6.684M
Jun 22, 2022	342.08	349.51	341.63	345.50	4.876M
Jun 21, 2022	343.19	347.50	343.11	346.23	5.529M
Jun 17, 2022	337.31	340.87	334.24	337.95	7.084M
Jun 16, 2022	340.48	340.84	334.57	337.07	8.822M
Jun 15, 2022	346.82	352.84	341.97	348.52	7.888M
Jun 14, 2022	346.37	347.32	340.57	343.60	7.569M
Jun 13, 2022	349.11	350.84	343.06	344.46	10.40M
Jun 10, 2022	362.93	363.69	358.23	358.27	7.630M
Jun 09, 2022	376.24	378.44	369.02	369.10	2.981M
Jun 08, 2022	380.50	382.23	377.26	377.99	3.436M
Jun 07, 2022	375.16	382.61	374.71	382.17	2.645M
Jun 06, 2022	381.33	382.96	377.41	378.47	2.650M
Jun 03, 2022	379.11	380.60	376.48	377.44	2.743M
Jun 02, 2022	376.41	383.74	374.20	383.65	3.246M
Jun 01, 2022	381.61	382.64	374.10	376.50	4.246M
May 31, 2022	380.23	382.85	376.92	379.68	4.956M
May 27, 2022	374.94	381.86	374.80	381.80	3.912M
May 26, 2022	366.44	374.13	366.27	372.46	4.248M
May 25, 2022	360.54	367.16	360.27	365.20	5.705M
May 24, 2022	360.85	363.21	355.70	362.18	5.567M
May 23, 2022	361.09	365.57	358.85	364.81	5.255M
May 20, 2022	361.41	361.95	349.76	358.02	8.756M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

204.27

Minimum

Mar 23 2020

439.25

Maximum

Jan 03 2022

303.56

Average

275.60

Median

Oct 21 2019

Price Benchmarks