Indicators

S&P 500 ETF Vanguard (NY: VOO )

478.15 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	417.00	417.65	415.74	417.36	3,487,230	+0.80(+0.19%)
Jul 28, 2023	415.62	417.30	414.86	416.56	2,724,235	+4.02(+0.97%)
Jul 27, 2023	418.46	418.82	411.64	412.54	4,181,388	-2.82(-0.68%)
Jul 26, 2023	414.32	416.57	413.29	415.36	6,186,619	+0.10(+0.02%)
Jul 25, 2023	413.79	416.34	413.77	415.26	3,978,837	+1.22(+0.29%)
Jul 24, 2023	413.29	414.80	412.73	414.04	3,497,086	+1.75(+0.42%)
Jul 21, 2023	413.82	414.01	412.20	412.29	3,202,003	+0.05(+0.01%)
Jul 20, 2023	414.01	414.86	411.55	412.24	4,115,265	-2.71(-0.65%)
Jul 19, 2023	414.77	416.06	414.19	414.95	3,521,619	+0.89(+0.22%)
Jul 18, 2023	410.64	414.63	410.28	414.06	3,629,065	+3.12(+0.76%)
Jul 17, 2023	409.39	411.97	409.37	410.94	2,990,937	+1.43(+0.35%)
Jul 14, 2023	410.67	411.44	408.83	409.51	3,710,300	-0.33(-0.08%)
Jul 13, 2023	408.29	410.54	407.88	409.84	3,295,960	+3.31(+0.82%)
Jul 12, 2023	406.95	407.88	405.56	406.52	4,279,311	+3.17(+0.79%)
Jul 11, 2023	401.57	403.79	400.58	403.35	3,504,673	+2.57(+0.64%)
Jul 10, 2023	399.45	400.92	398.89	400.78	3,383,285	+1.07(+0.27%)
Jul 07, 2023	399.85	403.47	399.53	399.71	3,702,518	-0.93(-0.23%)
Jul 06, 2023	400.59	401.16	398.39	400.64	6,086,788	-3.29(-0.82%)
Jul 05, 2023	402.81	404.62	402.81	403.94	4,265,941	-0.90(-0.22%)

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.