Find a quote
VANGUARD SP 500 INDEX ETF
161.63 Up 0.64 (0.40 %)
Delayed : 2026/04/01 10:37:45
- Previous close $160.99
- Opening $161.67
- Today High $162.06
- Today Low $161.38
- Price Bid $161.68
- Price Ask $161.68
- 52 Weeks High $172.18
- 52 Weeks Low $121.61
- Size Bid 20
- Size Ask 7
- Volume 176,663
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:36 AM | $161.63 | Down $ -0.06 | $161.70 | $161.63 | 600 |
| 10:35 AM | $161.69 | Down $ -0.11 | $161.69 | $161.69 | 100 |
| 10:34 AM | $161.80 | Down $ -0.01 | $161.84 | $161.80 | 200 |
| 10:33 AM | $161.81 | Down $ -0.14 | $161.87 | $161.81 | 10,100 |
| 10:32 AM | $161.95 | Down $ -0.10 | $162.06 | $161.95 | 600 |
| 10:31 AM | $162.05 | Up $0.03 | $162.05 | $162.05 | 200 |
| 10:30 AM | $162.02 | Up $0.05 | $162.03 | $162.02 | 300 |
| 10:29 AM | $161.97 | Up $0.02 | $161.98 | $161.95 | 1,100 |
| 10:28 AM | $161.95 | Up $0.07 | $161.95 | $161.95 | 700 |
| 10:27 AM | $161.88 | Up $0.02 | $161.88 | $161.85 | 400 |
| 10:26 AM | $161.86 | Down $ -0.07 | $161.86 | $161.86 | 100 |
| 10:25 AM | $161.93 | Up $0.03 | $161.93 | $161.93 | 100 |
| 10:24 AM | $161.90 | Down $ -0.10 | $161.96 | $161.90 | 500 |
| 10:23 AM | $162.00 | Down $ -0.05 | $162.00 | $162.00 | 100 |
| 10:22 AM | $162.05 | Up $0.05 | $162.05 | $161.97 | 7,100 |
| 10:21 AM | $162.00 | Up $0.12 | $162.00 | $161.93 | 1,500 |
| 10:20 AM | $161.88 | Down $ -0.03 | $161.90 | $161.86 | 6,100 |
| 10:19 AM | $161.91 | Up $0.03 | $161.91 | $161.87 | 300 |
| 10:18 AM | $161.88 | Up $0.03 | $161.88 | $161.87 | 300 |
| 10:17 AM | $161.85 | Down $ -0.07 | $161.85 | $161.85 | 500 |
| 10:15 AM | $161.92 | Up $0.12 | $161.94 | $161.92 | 900 |
| 10:15 AM | $161.92 | Up $0.00 | $161.94 | $161.92 | 0 |
| 10:13 AM | $161.80 | Down $ -0.09 | $161.86 | $161.79 | 1,000 |
| 10:13 AM | $161.80 | Up $0.00 | $161.86 | $161.79 | 0 |
| 10:12 AM | $161.89 | Up $0.09 | $161.93 | $161.88 | 2,000 |
| 10:11 AM | $161.80 | Down $ -0.10 | $161.81 | $161.80 | 5,400 |
| 10:10 AM | $161.90 | Down $ -0.03 | $161.90 | $161.90 | 400 |
| 10:09 AM | $161.93 | Down $ -0.06 | $161.93 | $161.93 | 100 |
| 10:08 AM | $161.99 | Down $ -0.01 | $162.04 | $161.99 | 1,300 |
| 10:07 AM | $162.00 | Up $0.17 | $162.00 | $162.00 | 500 |
| 10:06 AM | $161.83 | Down $ -0.09 | $161.90 | $161.83 | 1,400 |
| 10:05 AM | $161.92 | Up $0.03 | $161.96 | $161.92 | 2,000 |
| 10:04 AM | $161.89 | Down $ -0.02 | $161.91 | $161.89 | 2,600 |
| 10:03 AM | $161.91 | Down $ -0.06 | $162.00 | $161.91 | 700 |
| 10:02 AM | $161.97 | Up $0.08 | $161.97 | $161.97 | 100 |
| 10:00 AM | $161.89 | Up $0.14 | $161.89 | $161.89 | 100 |
| 10:00 AM | $161.89 | Up $0.00 | $161.89 | $161.89 | 0 |
| 09:59 AM | $161.75 | Up $0.00 | $161.75 | $161.70 | 200 |
| 09:58 AM | $161.75 | Down $ -0.10 | $161.75 | $161.74 | 500 |
| 09:57 AM | $161.85 | Up $0.12 | $161.85 | $161.66 | 400 |
| 09:55 AM | $161.73 | Down $ -0.09 | $161.74 | $161.61 | 400 |
| 09:55 AM | $161.73 | Up $0.00 | $161.74 | $161.61 | 0 |
| 09:53 AM | $161.82 | Up $0.11 | $161.82 | $161.75 | 500 |
| 09:53 AM | $161.82 | Up $0.00 | $161.82 | $161.75 | 0 |
| 09:52 AM | $161.71 | Up $0.01 | $161.71 | $161.69 | 700 |
| 09:51 AM | $161.70 | Up $0.10 | $161.70 | $161.66 | 300 |
| 09:50 AM | $161.60 | Up $0.20 | $161.60 | $161.50 | 600 |
| 09:49 AM | $161.40 | Down $ -0.02 | $161.43 | $161.38 | 5,400 |
| 09:48 AM | $161.42 | Down $ -0.06 | $161.45 | $161.42 | 1,200 |
| 09:47 AM | $161.48 | Down $ -0.07 | $161.54 | $161.48 | 900 |
| 09:46 AM | $161.55 | Down $ -0.10 | $161.58 | $161.55 | 500 |
| 09:45 AM | $161.65 | Up $0.18 | $161.68 | $161.60 | 10,800 |
| 09:44 AM | $161.47 | Up $0.02 | $161.48 | $161.42 | 3,900 |
| 09:43 AM | $161.45 | Down $ -0.21 | $161.52 | $161.45 | 5,800 |
| 09:42 AM | $161.66 | Down $ -0.20 | $161.92 | $161.66 | 1,200 |
| 09:41 AM | $161.86 | Up $0.00 | $161.89 | $161.86 | 400 |
| 09:40 AM | $161.86 | Down $ -0.14 | $161.98 | $161.86 | 1,700 |
| 09:39 AM | $162.00 | Up $0.01 | $162.00 | $161.97 | 2,600 |
| 09:38 AM | $161.99 | Up $0.16 | $161.99 | $161.90 | 1,600 |
| 09:37 AM | $161.83 | Down $ -0.06 | $161.87 | $161.82 | 600 |
| 09:36 AM | $161.89 | Up $0.07 | $161.93 | $161.84 | 4,100 |
| 09:35 AM | $161.82 | Up $0.02 | $161.82 | $161.70 | 3,300 |
| 09:34 AM | $161.80 | Up $0.01 | $161.81 | $161.80 | 1,500 |
| 09:33 AM | $161.79 | Up $0.01 | $161.80 | $161.75 | 10,800 |
| 09:32 AM | $161.78 | Up $0.29 | $161.78 | $161.68 | 1,500 |
| 09:31 AM | $161.49 | Down $ -0.17 | $161.60 | $161.49 | 6,900 |
| 09:30 AM | $161.66 | Up $0.67 | $161.68 | $161.64 | 36,100 |
| Previous close | $160.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/03/2026 | $160.99 | $158.80 | $161.40 | $158.80 | 310,900 |
| 30/03/2026 | $156.67 | $157.80 | $157.83 | $155.95 | 144,400 |
| 27/03/2026 | $156.70 | $158.14 | $158.15 | $156.46 | 326,500 |
| 26/03/2026 | $159.57 | $161.07 | $161.07 | $159.50 | 180,500 |
| 25/03/2026 | $161.85 | $161.79 | $162.40 | $161.70 | 177,000 |
| 24/03/2026 | $160.43 | $160.95 | $161.25 | $160.31 | 95,800 |
| 23/03/2026 | $160.68 | $160.70 | $161.50 | $160.30 | 99,800 |
| 20/03/2026 | $158.73 | $160.11 | $160.18 | $157.90 | 284,300 |
| 19/03/2026 | $161.40 | $160.69 | $161.77 | $160.25 | 142,400 |
| 18/03/2026 | $161.58 | $162.58 | $162.70 | $161.58 | 140,700 |
| 17/03/2026 | $163.51 | $163.70 | $163.84 | $163.50 | 61,000 |
| 16/03/2026 | $162.91 | $162.87 | $163.51 | $162.56 | 128,100 |
| 13/03/2026 | $161.80 | $162.30 | $162.55 | $161.65 | 101,300 |
| 12/03/2026 | $161.58 | $162.25 | $162.63 | $161.55 | 114,800 |
| 11/03/2026 | $163.54 | $163.26 | $163.60 | $162.88 | 101,500 |
| 10/03/2026 | $164.00 | $164.45 | $165.05 | $163.50 | 161,100 |
| 09/03/2026 | $164.00 | $161.75 | $164.25 | $161.58 | 217,000 |
| 06/03/2026 | $162.82 | $163.70 | $163.88 | $162.35 | 335,900 |
| 05/03/2026 | $165.83 | $166.17 | $166.35 | $164.78 | 205,300 |
| 04/03/2026 | $166.50 | $166.83 | $167.11 | $166.47 | 147,900 |
| 03/03/2026 | $165.66 | $163.86 | $166.00 | $163.85 | 270,800 |
| 02/03/2026 | $167.14 | $166.80 | $167.70 | $166.74 | 160,100 |
| 27/02/2026 | $166.62 | $166.34 | $166.62 | $165.79 | 250,900 |
| 26/02/2026 | $167.84 | $167.61 | $167.99 | $167.04 | 209,900 |
| 25/02/2026 | $168.78 | $168.29 | $168.92 | $168.20 | 80,400 |
| 24/02/2026 | $167.64 | $167.49 | $167.85 | $167.19 | 159,500 |
| 23/02/2026 | $166.38 | $166.26 | $166.73 | $165.82 | 207,000 |
| 20/02/2026 | $167.92 | $167.70 | $167.97 | $166.92 | 342,200 |
| 19/02/2026 | $166.88 | $166.95 | $167.05 | $166.22 | 170,500 |
| 18/02/2026 | $167.24 | $167.52 | $167.79 | $166.75 | 255,800 |
Graphs are not available, please refer to the detailed table