VOO Price

Vanguard S&P 500 ETF (VOO)

382.95

+5.79 (+1.54%) USD | May 14, 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
May 14, 2021	379.81	383.79	379.81	382.95	5.168M
May 13, 2021	374.21	379.05	374.17	377.16	7.188M
May 12, 2021	378.04	379.27	372.13	372.73	7.707M
May 11, 2021	379.75	381.74	376.95	380.86	7.082M
May 10, 2021	388.41	388.66	384.09	384.23	5.943M
May 07, 2021	386.02	388.68	385.33	388.03	3.517M
May 06, 2021	382.26	385.37	380.27	385.28	4.737M
May 05, 2021	383.72	383.91	381.63	382.17	2.319M
May 04, 2021	382.52	382.96	378.45	382.10	5.486M
May 03, 2021	385.56	385.94	383.96	384.44	4.181M
Apr 30, 2021	383.91	384.76	382.73	383.57	5.169M
Apr 29, 2021	386.40	386.74	382.81	386.12	4.210M
Apr 28, 2021	384.10	385.17	383.24	383.56	3.883M
Apr 27, 2021	384.20	384.38	382.72	383.74	3.371M
Apr 26, 2021	383.73	384.45	383.32	383.86	3.081M
Apr 23, 2021	379.57	384.46	379.46	383.03	3.783M
Apr 22, 2021	382.32	383.12	377.96	378.99	3.965M
Apr 21, 2021	378.28	382.67	378.14	382.50	3.640M
Apr 20, 2021	380.49	381.16	377.46	378.94	4.107M
Apr 19, 2021	382.62	383.09	380.37	381.74	3.946M
Apr 16, 2021	383.56	384.15	382.19	383.63	3.252M
Apr 15, 2021	380.33	382.54	380.28	382.29	3.574M
Apr 14, 2021	379.46	380.51	377.70	378.23	3.691M
Apr 13, 2021	378.37	380.12	377.92	379.45	2.957M
Apr 12, 2021	377.70	378.65	377.08	378.42	2.748M

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

183.05

Minimum

Jun 27 2016

388.03

Maximum

May 07 2021

259.60

Average

255.22

Median

Jun 18 2018

Price Benchmarks