Indicators

S&P 500 ETF Vanguard (NY: VOO )

475.42 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	154.91	155.78	153.56	153.56	3,610,817	-1.38(-0.89%)
Feb 26, 2016	156.00	156.13	154.73	154.94	2,958,088	-0.29(-0.18%)
Feb 25, 2016	153.83	155.23	153.08	155.23	2,941,072	+1.84(+1.20%)
Feb 24, 2016	151.31	153.62	150.28	153.38	3,003,187	+0.72(+0.47%)
Feb 23, 2016	154.02	154.26	152.55	152.66	2,397,402	-1.94(-1.25%)
Feb 22, 2016	153.90	154.74	153.84	154.60	3,006,873	+2.18(+1.43%)
Feb 19, 2016	151.74	152.53	151.19	152.42	1,313,305	-0.03(-0.02%)
Feb 18, 2016	153.40	153.42	152.19	152.46	1,901,555	-0.65(-0.42%)
Feb 17, 2016	151.77	153.44	151.60	153.10	2,616,482	+2.47(+1.64%)
Feb 16, 2016	149.94	150.64	148.94	150.64	2,727,292	+2.49(+1.68%)
Feb 12, 2016	146.77	148.15	148.15	148.15	2,079,625	+2.98(+2.05%)
Feb 11, 2016	144.79	146.06	143.75	145.18	3,970,671	-1.89(-1.28%)
Feb 10, 2016	147.97	149.46	146.92	147.06	2,255,907	-0.09(-0.06%)
Feb 09, 2016	145.59	148.35	145.41	147.16	2,726,973	+0.04(+0.03%)
Feb 08, 2016	147.42	147.70	145.11	147.11	3,929,855	-2.05(-1.38%)
Feb 05, 2016	151.53	151.66	148.59	149.17	2,740,188	-2.86(-1.88%)
Feb 04, 2016	151.45	152.97	150.83	152.02	4,114,900	+0.19(+0.13%)
Feb 03, 2016	151.90	152.20	148.53	151.83	4,471,649	+0.88(+0.58%)
Feb 02, 2016	152.24	152.44	150.46	150.95	5,892,650	-2.79(-1.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.