Indicators

S&P 500 ETF Vanguard (NY: VOO )

477.03 +1.61 (+0.34%)

Streaming Delayed Price Updated: 12:43 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	192.15	192.36	191.60	191.91	2,466,335	-0.57(-0.29%)
Feb 27, 2017	192.13	192.64	191.86	192.47	2,196,900	+0.28(+0.15%)
Feb 24, 2017	191.16	192.22	191.10	192.19	1,852,753	+0.23(+0.12%)
Feb 23, 2017	192.32	192.32	191.23	191.96	1,942,319	+0.11(+0.06%)
Feb 22, 2017	191.60	192.01	191.45	191.85	1,664,458	-0.09(-0.05%)
Feb 21, 2017	191.25	192.13	191.18	191.94	2,141,367	+1.12(+0.59%)
Feb 17, 2017		190.82	190.82	190.82	0	+0.29(+0.15%)
Feb 16, 2017	190.73	190.87	189.84	190.53	2,172,229	-0.15(-0.08%)
Feb 15, 2017	189.49	190.87	189.47	190.68	2,314,988	+0.96(+0.51%)
Feb 14, 2017	188.80	189.72	188.45	189.72	2,859,623	+0.79(+0.42%)
Feb 13, 2017	188.41	189.19	188.37	188.93	1,985,005	+1.00(+0.53%)
Feb 10, 2017	187.54	188.13	187.43	187.93	1,597,547	+0.75(+0.40%)
Feb 09, 2017		187.46	186.31	187.18	1,399,618	+1.06(+0.57%)
Feb 08, 2017		186.20	185.33	186.12	1,239,874	+0.24(+0.13%)
Feb 07, 2017	186.23	186.40	185.65	185.88	1,351,239	+0.04(+0.02%)
Feb 06, 2017	185.76	186.14	185.52	185.83	1,521,933	-0.39(-0.21%)
Feb 03, 2017	185.73	186.30	185.45	186.22	4,823,640	+1.37(+0.74%)
Feb 02, 2017	184.41	185.13	184.09	184.85	1,879,148	+0.08(+0.04%)

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.