VOO Price Analysis

Vanguard S&P 500 ETF (VOO)

458.94 -1.05 (-0.23%) USD | NYSEARCA | Apr 18, 16:00

458.46 -0.48 (-0.10%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Apr 18, 2024	461.36	463.30	458.21	458.94	5.606M
Apr 17, 2024	465.11	465.24	458.73	459.99	7.156M
Apr 16, 2024	464.05	465.51	461.59	462.78	6.761M
Apr 15, 2024	473.47	473.59	462.85	463.61	9.530M
Apr 12, 2024	472.77	474.05	467.91	469.57	6.960M
Apr 11, 2024	473.98	477.43	470.67	476.06	5.096M
Apr 10, 2024	471.91	474.39	470.67	472.65	6.933M
Apr 09, 2024	478.38	478.60	472.74	477.27	5.175M
Apr 08, 2024	477.15	478.07	475.97	476.68	4.737M
Apr 05, 2024	472.85	478.33	472.42	476.49	5.551M
Apr 04, 2024	481.20	481.48	471.27	471.48	6.871M
Apr 03, 2024	475.84	478.80	475.79	477.36	6.168M
Apr 02, 2024	476.33	476.99	474.71	476.93	4.818M
Apr 01, 2024	481.44	481.96	478.83	480.07	5.734M
Mar 28, 2024	480.87	482.16	480.50	480.70	4.065M
Mar 27, 2024	479.51	480.87	477.45	480.76	4.951M
Mar 26, 2024	479.06	479.37	476.43	476.60	8.074M
Mar 25, 2024	477.73	478.79	477.55	477.94	5.960M
Mar 22, 2024	479.87	480.32	478.82	479.18	5.882M
Mar 21, 2024	482.62	483.24	481.21	481.35	4.911M
Mar 20, 2024	475.54	480.02	474.93	479.75	6.179M
Mar 19, 2024	472.20	475.74	471.29	475.60	4.550M
Mar 18, 2024	473.95	475.28	472.50	472.95	3.939M
Mar 15, 2024	470.41	471.78	468.72	470.01	6.807M
Mar 14, 2024	475.16	475.32	470.45	473.27	5.153M

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

481.35

Maximum

Mar 21 2024

356.93

Average

365.79

Median

Price Benchmarks