Indicators

S&P 500 ETF Vanguard (NY: VOO )

478.74 +0.59 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	165.87	166.11	165.37	165.38	1,129,225	-0.57(-0.35%)
Feb 26, 2015	166.06	166.19	165.39	165.95	1,161,442	-0.19(-0.11%)
Feb 25, 2015	166.19	166.62	165.82	166.14	2,317,223	-0.18(-0.11%)
Feb 24, 2015	165.80	166.48	165.58	166.32	1,453,398	+0.49(+0.29%)
Feb 23, 2015	165.63	165.83	165.24	165.83	1,749,651	-0.04(-0.03%)
Feb 20, 2015	164.46	165.91	163.88	165.88	1,605,075	+1.00(+0.61%)
Feb 19, 2015	164.43	165.18	164.26	164.88	1,188,730	-0.11(-0.07%)
Feb 18, 2015	164.59	165.02	164.35	164.99	2,176,265	+0.03(+0.02%)
Feb 17, 2015	164.41	165.11	164.17	164.95	1,986,406	+0.26(+0.16%)
Feb 13, 2015	164.11	164.69	164.69	164.69	1,253,380	+0.72(+0.44%)
Feb 12, 2015	163.24	164.05	163.04	163.97	2,346,375	+1.51(+0.93%)
Feb 11, 2015	162.22	162.84	161.60	162.46	2,037,243	+0.11(+0.07%)
Feb 10, 2015	161.63	162.58	160.80	162.35	2,100,460	+1.71(+1.07%)
Feb 09, 2015	160.77	161.43	160.26	160.64	2,674,393	-0.74(-0.46%)
Feb 06, 2015	162.20	162.68	160.88	161.37	1,699,414	-0.45(-0.28%)
Feb 05, 2015	160.84	161.95	160.80	161.83	1,207,654	+1.63(+1.02%)
Feb 04, 2015	160.10	161.23	159.77	160.20	2,174,285	-0.55(-0.34%)
Feb 03, 2015	159.33	160.81	159.04	160.75	1,676,229	+2.31(+1.46%)

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.