Indicators

S&P 500 ETF Vanguard (NY: VOO )

475.40 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	145.71	146.78	145.15	146.06	997,524	+0.32(+0.22%)
Feb 27, 2014	144.79	145.75	144.64	145.74	1,207,999	+0.81(+0.56%)
Feb 26, 2014	145.17	145.56	144.59	144.93	828,321	+0.00(+0.00%)
Feb 25, 2014	145.16	145.55	144.53	144.93	1,169,428	-0.05(-0.04%)
Feb 24, 2014	144.58	146.00	144.30	144.98	1,143,288	+0.69(+0.47%)
Feb 21, 2014	144.68	145.02	144.17	144.30	824,974	-0.07(-0.05%)
Feb 20, 2014	143.75	144.72	143.24	144.37	1,261,712	+0.81(+0.57%)
Feb 19, 2014	144.17	145.08	143.44	143.55	2,252,375	-0.99(-0.69%)
Feb 18, 2014	144.44	144.70	144.04	144.54	1,371,858	+0.21(+0.15%)
Feb 14, 2014	143.43	144.33	144.33	144.33	1,071,488	+0.76(+0.53%)
Feb 13, 2014	141.84	143.67	141.84	143.57	1,561,449	+0.70(+0.49%)
Feb 12, 2014	142.94	143.38	142.51	142.87	2,167,068	+0.13(+0.09%)
Feb 11, 2014	141.34	143.06	141.22	142.74	1,749,076	+1.56(+1.10%)
Feb 10, 2014	140.93	141.21	140.56	141.18	1,095,110	+0.22(+0.16%)
Feb 07, 2014	139.85	141.05	139.40	140.96	1,469,854	+1.80(+1.29%)
Feb 06, 2014	137.74	139.18	137.71	139.16	1,295,820	+1.81(+1.31%)
Feb 05, 2014	137.05	137.66	136.26	137.35	1,987,572	-0.20(-0.14%)
Feb 04, 2014	137.21	137.88	136.73	137.55	1,304,519	+0.92(+0.68%)

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.