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 (%)
Jul 29, 2016	173.74	174.59	173.47	174.31	2,010,609	+0.31(+0.18%)
Jul 28, 2016	173.62	174.25	173.16	174.00	1,071,503	+0.19(+0.11%)
Jul 27, 2016	174.31	174.36	173.06	173.81	2,423,929	-0.11(-0.06%)
Jul 26, 2016	173.80	174.28	173.16	173.92	1,606,896	-0.01(-0.01%)
Jul 25, 2016	174.15	174.21	173.34	173.93	1,340,622	-0.42(-0.24%)
Jul 22, 2016	173.73	174.39	173.45	174.35	1,919,550	+0.81(+0.46%)
Jul 21, 2016	174.12	174.34	173.16	173.54	5,155,959	-0.66(-0.38%)
Jul 20, 2016	173.99	174.45	173.54	174.20	1,253,762	+0.70(+0.40%)
Jul 19, 2016	173.30	173.53	173.08	173.50	1,147,042	-0.19(-0.11%)
Jul 18, 2016	173.32	173.83	173.10	173.69	1,321,312	+0.50(+0.29%)
Jul 15, 2016	174.00	174.00	172.80	173.19	2,682,651	-0.26(-0.15%)
Jul 14, 2016	173.69	173.89	173.09	173.46	4,219,949	+1.01(+0.58%)
Jul 13, 2016	172.92	172.92	172.04	172.45	3,163,834	-0.06(-0.04%)
Jul 12, 2016	172.17	172.78	171.95	172.51	2,693,769	+1.21(+0.70%)
Jul 11, 2016	171.10	171.80	170.92	171.31	4,105,184	+0.59(+0.35%)
Jul 08, 2016	169.36	170.88	168.16	170.71	2,342,050	+2.55(+1.52%)
Jul 07, 2016	168.43	169.04	167.45	168.16	1,949,218	-0.11(-0.07%)
Jul 06, 2016	166.81	168.37	166.16	168.27	2,512,732	+0.99(+0.59%)
Jul 05, 2016	167.70	167.78	166.69	167.28	2,552,471	-1.18(-0.70%)

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.