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 28, 2018	228.31	228.72	224.68	224.68	3,014,311	-2.52(-1.11%)
Feb 27, 2018	230.35	230.99	227.21	227.21	3,265,395	-2.94(-1.28%)
Feb 26, 2018	228.48	230.23	227.97	230.14	2,099,047	+2.62(+1.15%)
Feb 23, 2018	225.11	227.52	224.65	227.52	3,243,907	+3.68(+1.64%)
Feb 22, 2018			223.30	223.84	3,526,422	+0.27(+0.12%)
Feb 21, 2018	225.15	227.47	223.57	223.57	3,091,431	-1.18(-0.53%)
Feb 20, 2018	225.27	226.64	224.01	224.75	3,832,176	-1.37(-0.61%)
Feb 16, 2018		226.12	226.12	226.12	0	-0.03(-0.01%)
Feb 15, 2018	224.92	226.15	223.40	226.15	3,244,710	+2.89(+1.30%)
Feb 14, 2018	218.97	223.58	218.82	223.26	4,048,875	+2.88(+1.31%)
Feb 13, 2018	218.63	220.77	218.04	220.38	3,415,083	+0.74(+0.34%)
Feb 12, 2018	218.52	221.06	216.86	219.64	4,698,210	+2.97(+1.37%)
Feb 09, 2018	215.91	218.25	209.44	216.66	10,779,079	+3.29(+1.54%)
Feb 08, 2018	221.90	222.06	213.32	213.37	7,730,106	-8.24(-3.72%)
Feb 07, 2018	222.31	225.53	221.60	221.61	6,912,195	-1.22(-0.55%)
Feb 06, 2018	215.18	223.30	214.17	222.83	12,982,934	+1.21(+0.55%)
Feb 05, 2018	226.41	228.28	218.00	221.61	9,428,991	-6.54(-2.87%)
Feb 02, 2018	231.92	232.03	228.06	228.15	6,139,309	-4.99(-2.14%)

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.