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 28, 2023	359.23	361.05	358.29	358.35	3,058,426	-1.36(-0.38%)
Feb 27, 2023	361.67	362.93	358.82	359.70	3,349,197	+1.24(+0.35%)
Feb 24, 2023	357.56	359.25	356.00	358.46	4,120,288	-3.88(-1.07%)
Feb 23, 2023	363.23	363.72	358.37	362.34	2,904,785	+1.81(+0.50%)
Feb 22, 2023	361.37	362.76	359.06	360.53	3,931,123	-0.45(-0.13%)
Feb 21, 2023	364.54	365.46	360.68	360.98	3,147,750	-7.31(-1.99%)
Feb 17, 2023	367.27	368.52	365.44	368.30	3,341,428	-0.95(-0.26%)
Feb 16, 2023	369.71	373.42	369.15	369.25	3,117,830	-5.21(-1.39%)
Feb 15, 2023	371.18	374.51	370.37	374.46	2,865,756	+1.25(+0.33%)
Feb 14, 2023	371.98	375.38	369.51	373.21	4,779,123	-0.14(-0.04%)
Feb 13, 2023	369.70	373.43	369.26	373.34	3,009,433	+4.26(+1.15%)
Feb 10, 2023	367.10	369.45	366.31	369.08	3,309,175	+0.90(+0.24%)
Feb 09, 2023	374.94	374.97	367.04	368.19	3,370,837	-3.18(-0.86%)
Feb 08, 2023	373.68	374.90	370.77	371.37	2,965,912	-4.11(-1.10%)
Feb 07, 2023	369.84	376.69	368.69	375.48	5,144,234	+4.78(+1.29%)
Feb 06, 2023	370.62	371.95	369.08	370.70	2,919,737	-2.15(-0.58%)
Feb 03, 2023	372.24	377.13	371.81	372.85	6,576,853	-4.03(-1.07%)
Feb 02, 2023	375.21	378.32	373.39	376.88	5,361,453	+5.32(+1.43%)

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.