Find a quote
VANGUARD SP 500 INDEX ETF
173.17 Up 0.45 (0.26 %)
Delayed : 2026/04/24 11:11:09
- Previous close $172.72
- Opening $173.20
- Today High $173.27
- Today Low $172.79
- Price Bid $173.24
- Price Ask $173.24
- 52 Weeks High $173.38
- 52 Weeks Low $132.16
- Size Bid 5
- Size Ask 11
- Volume 57,658
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:06 AM | $173.17 | Down $ -0.10 | $173.17 | $173.17 | 100 |
| 11:01 AM | $173.27 | Up $0.03 | $173.27 | $173.27 | 1,000 |
| 11:01 AM | $173.27 | Up $0.00 | $173.27 | $173.27 | 0 |
| 11:01 AM | $173.27 | Up $0.00 | $173.27 | $173.27 | 0 |
| 11:01 AM | $173.27 | Up $0.00 | $173.27 | $173.27 | 0 |
| 11:01 AM | $173.27 | Up $0.00 | $173.27 | $173.27 | 0 |
| 11:00 AM | $173.24 | Down $ -0.03 | $173.27 | $173.24 | 300 |
| 10:59 AM | $173.27 | Up $0.05 | $173.27 | $173.27 | 100 |
| 10:58 AM | $173.22 | Up $0.01 | $173.27 | $173.22 | 300 |
| 10:55 AM | $173.21 | Up $0.02 | $173.21 | $173.20 | 800 |
| 10:55 AM | $173.21 | Up $0.00 | $173.21 | $173.20 | 0 |
| 10:55 AM | $173.21 | Up $0.00 | $173.21 | $173.20 | 0 |
| 10:54 AM | $173.19 | Up $0.00 | $173.19 | $173.19 | 500 |
| 10:53 AM | $173.19 | Up $0.00 | $173.19 | $173.19 | 1,200 |
| 10:52 AM | $173.19 | Up $0.04 | $173.20 | $173.19 | 200 |
| 10:51 AM | $173.15 | Down $ -0.02 | $173.15 | $173.15 | 100 |
| 10:50 AM | $173.17 | Up $0.00 | $173.17 | $173.14 | 400 |
| 10:49 AM | $173.17 | Down $ -0.08 | $173.17 | $173.10 | 1,000 |
| 10:46 AM | $173.25 | Up $0.09 | $173.25 | $173.20 | 400 |
| 10:46 AM | $173.25 | Up $0.00 | $173.25 | $173.20 | 0 |
| 10:46 AM | $173.25 | Up $0.00 | $173.25 | $173.20 | 0 |
| 10:45 AM | $173.16 | Up $0.04 | $173.16 | $173.15 | 500 |
| 10:44 AM | $173.12 | Up $0.03 | $173.13 | $173.08 | 2,000 |
| 10:42 AM | $173.09 | Down $ -0.01 | $173.09 | $173.09 | 100 |
| 10:42 AM | $173.09 | Up $0.00 | $173.09 | $173.09 | 0 |
| 10:41 AM | $173.10 | Up $0.05 | $173.10 | $173.10 | 1,000 |
| 10:39 AM | $173.05 | Up $0.00 | $173.05 | $173.05 | 1,000 |
| 10:39 AM | $173.05 | Up $0.00 | $173.05 | $173.05 | 0 |
| 10:38 AM | $173.05 | Up $0.12 | $173.06 | $172.88 | 1,500 |
| 10:35 AM | $172.93 | Up $0.12 | $172.93 | $172.93 | 100 |
| 10:35 AM | $172.93 | Up $0.00 | $172.93 | $172.93 | 0 |
| 10:35 AM | $172.93 | Up $0.00 | $172.93 | $172.93 | 0 |
| 10:33 AM | $172.81 | Down $ -0.03 | $172.82 | $172.81 | 500 |
| 10:33 AM | $172.81 | Up $0.00 | $172.82 | $172.81 | 0 |
| 10:32 AM | $172.84 | Up $0.05 | $172.84 | $172.79 | 1,700 |
| 10:31 AM | $172.79 | Down $ -0.12 | $172.82 | $172.79 | 300 |
| 10:28 AM | $172.91 | Up $0.07 | $172.91 | $172.91 | 100 |
| 10:28 AM | $172.91 | Up $0.00 | $172.91 | $172.91 | 0 |
| 10:28 AM | $172.91 | Up $0.00 | $172.91 | $172.91 | 0 |
| 10:27 AM | $172.84 | Down $ -0.07 | $172.84 | $172.84 | 200 |
| 10:26 AM | $172.91 | Down $ -0.08 | $172.91 | $172.91 | 400 |
| 10:25 AM | $172.99 | Up $0.02 | $172.99 | $172.97 | 200 |
| 10:21 AM | $172.97 | Down $ -0.14 | $173.02 | $172.97 | 500 |
| 10:21 AM | $172.97 | Up $0.00 | $173.02 | $172.97 | 0 |
| 10:21 AM | $172.97 | Up $0.00 | $173.02 | $172.97 | 0 |
| 10:21 AM | $172.97 | Up $0.00 | $173.02 | $172.97 | 0 |
| 10:20 AM | $173.11 | Up $0.14 | $173.11 | $173.07 | 400 |
| 10:18 AM | $172.97 | Down $ -0.11 | $172.97 | $172.97 | 400 |
| 10:18 AM | $172.97 | Up $0.00 | $172.97 | $172.97 | 0 |
| 10:16 AM | $173.08 | Up $0.08 | $173.08 | $173.08 | 100 |
| 10:16 AM | $173.08 | Up $0.00 | $173.08 | $173.08 | 0 |
| 10:13 AM | $173.00 | Down $ -0.05 | $173.04 | $173.00 | 300 |
| 10:13 AM | $173.00 | Up $0.00 | $173.04 | $173.00 | 0 |
| 10:13 AM | $173.00 | Up $0.00 | $173.04 | $173.00 | 0 |
| 10:12 AM | $173.05 | Up $0.07 | $173.05 | $173.05 | 100 |
| 10:08 AM | $172.98 | Up $0.02 | $172.98 | $172.98 | 600 |
| 10:08 AM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 10:08 AM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 10:08 AM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 10:07 AM | $172.96 | Up $0.00 | $172.96 | $172.94 | 200 |
| 10:05 AM | $172.96 | Up $0.06 | $172.99 | $172.96 | 400 |
| 10:05 AM | $172.96 | Up $0.00 | $172.99 | $172.96 | 0 |
| 10:04 AM | $172.90 | Up $0.08 | $172.90 | $172.90 | 100 |
| 10:03 AM | $172.82 | Down $ -0.15 | $172.84 | $172.80 | 2,800 |
| 10:01 AM | $172.97 | Up $0.00 | $172.97 | $172.97 | 100 |
| 10:01 AM | $172.97 | Up $0.00 | $172.97 | $172.97 | 0 |
| 09:59 AM | $172.96 | Up $0.16 | $172.97 | $172.96 | 700 |
| 09:59 AM | $172.96 | Up $0.00 | $172.97 | $172.96 | 0 |
| 09:56 AM | $172.80 | Down $ -0.16 | $172.80 | $172.80 | 400 |
| 09:56 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 09:56 AM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 09:54 AM | $172.96 | Down $ -0.06 | $172.96 | $172.96 | 100 |
| 09:54 AM | $172.96 | Up $0.00 | $172.96 | $172.96 | 0 |
| 09:53 AM | $173.02 | Up $0.01 | $173.02 | $172.97 | 900 |
| 09:52 AM | $173.01 | Up $0.03 | $173.03 | $172.99 | 900 |
| 09:47 AM | $172.98 | Down $ -0.01 | $172.98 | $172.98 | 100 |
| 09:47 AM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 09:47 AM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 09:47 AM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 09:47 AM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 09:46 AM | $172.99 | Down $ -0.06 | $172.99 | $172.99 | 200 |
| 09:45 AM | $173.05 | Up $0.00 | $173.05 | $173.05 | 200 |
| 09:43 AM | $173.05 | Down $ -0.11 | $173.05 | $173.05 | 100 |
| 09:43 AM | $173.05 | Up $0.00 | $173.05 | $173.05 | 0 |
| 09:42 AM | $173.16 | Up $0.06 | $173.16 | $173.16 | 200 |
| 09:41 AM | $173.10 | Up $0.00 | $173.11 | $173.10 | 200 |
| 09:40 AM | $173.10 | Up $0.10 | $173.10 | $173.10 | 100 |
| 09:38 AM | $173.00 | Down $ -0.03 | $173.00 | $173.00 | 300 |
| 09:38 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 0 |
| 09:37 AM | $173.03 | Up $0.03 | $173.03 | $173.03 | 100 |
| 09:36 AM | $173.00 | Down $ -0.01 | $173.00 | $173.00 | 100 |
| 09:33 AM | $173.01 | Up $0.04 | $173.01 | $173.01 | 900 |
| 09:33 AM | $173.01 | Up $0.00 | $173.01 | $173.01 | 0 |
| 09:33 AM | $173.01 | Up $0.00 | $173.01 | $173.01 | 0 |
| 09:32 AM | $172.97 | Down $ -0.04 | $173.00 | $172.97 | 400 |
| 09:31 AM | $173.01 | Down $ -0.14 | $173.03 | $173.00 | 900 |
| 09:30 AM | $173.15 | Up $0.43 | $173.20 | $173.15 | 14,000 |
| Previous close | $172.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/04/2026 | $172.72 | $173.13 | $173.26 | $171.40 | 201,900 |
| 22/04/2026 | $173.05 | $172.52 | $173.06 | $172.25 | 82,800 |
| 21/04/2026 | $171.19 | $171.65 | $172.00 | $171.00 | 164,300 |
| 20/04/2026 | $172.09 | $171.75 | $172.09 | $171.69 | 91,400 |
| 17/04/2026 | $172.99 | $172.89 | $173.25 | $172.56 | 118,400 |
| 16/04/2026 | $171.14 | $171.30 | $171.35 | $170.56 | 84,500 |
| 15/04/2026 | $171.06 | $170.41 | $171.06 | $170.05 | 106,200 |
| 14/04/2026 | $170.09 | $169.65 | $170.19 | $169.61 | 130,200 |
| 13/04/2026 | $168.30 | $166.95 | $168.33 | $166.95 | 99,400 |
| 10/04/2026 | $167.26 | $167.12 | $167.36 | $167.00 | 87,900 |
| 09/04/2026 | $167.14 | $166.79 | $167.40 | $166.79 | 166,400 |
| 08/04/2026 | $166.40 | $166.38 | $166.63 | $165.95 | 125,300 |
| 07/04/2026 | $163.00 | $161.80 | $163.00 | $161.65 | 134,100 |
| 06/04/2026 | $163.06 | $162.85 | $163.16 | $162.40 | 97,400 |
| 02/04/2026 | $162.41 | $162.02 | $162.49 | $161.62 | 126,900 |
| 01/04/2026 | $161.83 | $162.44 | $162.60 | $161.63 | 173,900 |
| 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 |
Graphs are not available, please refer to the detailed table