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 (%)
Nov 30, 2020	316.98	317.20	313.79	316.26	4,378,364	-1.43(-0.45%)
Nov 27, 2020	317.83	318.13	316.77	317.69	1,035,699	+0.90(+0.29%)
Nov 25, 2020	317.24	317.24	315.79	316.78	2,373,684	-0.52(-0.16%)
Nov 24, 2020	314.72	317.79	313.85	317.31	2,785,426	+5.06(+1.62%)
Nov 23, 2020	312.12	313.37	310.00	312.25	2,319,828	+1.83(+0.59%)
Nov 20, 2020	312.24	312.47	310.33	310.41	3,699,679	+0.19(+0.06%)
Nov 19, 2020	310.67	312.88	309.39	310.22	3,088,450	-0.98(-0.31%)
Nov 18, 2020	315.30	315.79	311.17	311.20	2,772,739	-3.82(-1.21%)
Nov 17, 2020	314.44	316.13	313.04	315.02	3,204,956	-1.58(-0.50%)
Nov 16, 2020	315.32	316.72	314.13	316.60	3,166,473	+3.79(+1.21%)
Nov 13, 2020	310.38	313.49	309.84	312.81	2,101,901	+4.19(+1.36%)
Nov 12, 2020	310.65	311.32	306.84	308.62	2,665,519	-2.88(-0.92%)
Nov 11, 2020	311.30	312.32	310.11	311.50	2,909,006	+2.18(+0.70%)
Nov 10, 2020	308.78	310.23	306.20	309.32	4,326,601	-0.40(-0.13%)
Nov 09, 2020	317.89	318.69	309.26	309.72	8,502,328	+3.81(+1.25%)
Nov 06, 2020	305.61	307.02	303.70	305.91	3,829,154	-0.04(-0.01%)
Nov 05, 2020	305.14	307.62	304.74	305.94	4,138,506	+5.88(+1.96%)
Nov 04, 2020	297.77	303.91	296.64	300.07	6,042,464	+6.61(+2.25%)
Nov 03, 2020	291.47	295.44	291.02	293.46	3,500,948	+5.09(+1.76%)

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.