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 (%)
Apr 28, 2017	194.81	194.82	194.01	194.16	1,415,941	-0.37(-0.19%)
Apr 27, 2017	194.69	194.83	194.04	194.53	1,299,465	+0.15(+0.08%)
Apr 26, 2017	194.48	195.31	194.35	194.38	3,179,860	-0.14(-0.07%)
Apr 25, 2017	193.99	194.83	193.88	194.52	1,965,202	+1.16(+0.60%)
Apr 24, 2017	193.40	193.58	192.94	193.36	2,663,774	+2.04(+1.07%)
Apr 21, 2017	191.82	191.87	190.90	191.32	2,920,931	-0.56(-0.29%)
Apr 20, 2017	190.94	192.29	190.62	191.88	3,078,525	+1.56(+0.82%)
Apr 19, 2017	191.24	191.58	190.13	190.32	2,288,219	-0.42(-0.22%)
Apr 18, 2017	190.56	191.18	190.05	190.74	3,035,529	-0.52(-0.27%)
Apr 17, 2017	190.07	191.27	189.90	191.26	1,966,798	+1.66(+0.88%)
Apr 13, 2017	190.52	191.18	189.60	189.60	2,034,265	-1.27(-0.67%)
Apr 12, 2017	191.40	191.57	190.62	190.87	2,254,845	-0.79(-0.41%)
Apr 11, 2017	191.52	191.74	190.30	191.66	2,004,984	-0.24(-0.13%)
Apr 10, 2017	191.90	192.63	191.41	191.90	1,477,024	+0.13(+0.07%)
Apr 07, 2017	191.73	192.42	191.32	191.77	2,067,053	-0.17(-0.09%)
Apr 06, 2017	191.59	192.46	191.16	191.94	1,841,327	+0.50(+0.26%)
Apr 05, 2017	192.64	193.56	191.26	191.44	2,602,692	-0.59(-0.31%)
Apr 04, 2017	191.59	192.07	191.25	192.03	2,793,980	+0.11(+0.06%)

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.