Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 ETF Vanguard (NY: VOO )

467.21 +4.63 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 158.38 158.40 157.59 158.30 2,273,413 +1.77(+1.13%)
Oct 30, 2014 155.08 156.93 154.98 156.53 1,856,123 +0.98(+0.63%)
Oct 29, 2014 155.82 155.94 154.48 155.54 1,869,952 -0.18(-0.12%)
Oct 28, 2014 154.50 155.74 154.42 155.72 1,553,948 +1.77(+1.15%)
Oct 27, 2014 153.66 154.15 154.15 153.95 1,724,301 -0.20(-0.13%)
Oct 24, 2014 153.25 154.23 152.68 154.15 1,346,463 +1.15(+0.75%)
Oct 23, 2014 152.75 153.95 152.58 153.00 2,117,304 +1.74(+1.15%)
Oct 22, 2014 152.62 152.99 151.18 151.26 2,773,619 -1.04(-0.68%)
Oct 21, 2014 150.47 152.40 150.31 152.30 3,369,406 +2.90(+1.94%)
Oct 20, 2014 147.69 149.46 147.62 149.40 1,613,522 +1.46(+0.98%)
Oct 17, 2014 147.86 148.92 147.27 147.94 2,639,519 +1.81(+1.24%)
Oct 16, 2014 143.65 147.19 143.53 146.14 5,201,635 -0.09(-0.06%)
Oct 15, 2014 147.33 146.63 142.82 146.23 6,379,151 -1.10(-0.74%)
Oct 14, 2014 147.86 148.96 146.81 147.33 2,841,006 +0.24(+0.16%)
Oct 13, 2014 149.48 150.01 147.00 147.09 2,464,005 -2.46(-1.64%)
Oct 10, 2014 151.21 151.98 149.51 149.54 2,885,497 -1.69(-1.12%)
Oct 09, 2014 154.08 154.27 151.17 151.24 1,668,880 -3.12(-2.02%)
Oct 08, 2014 151.79 154.54 150.98 154.35 2,216,708 +2.65(+1.75%)
Oct 07, 2014 153.27 153.61 151.68 151.70 1,087,385 -2.36(-1.53%)
Oct 06, 2014 154.89 155.09 153.53 154.06 1,526,817 -0.19(-0.12%)
Oct 03, 2014 153.64 154.55 153.12 154.25 1,422,195 +1.70(+1.12%)
Oct 02, 2014 152.41 153.08 151.00 152.55 1,476,382 -0.01(-0.01%)
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.