Indicators

S&P 500 ETF Vanguard (NY: VOO )

459.93 -1.50 (-0.33%)

Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	384.45	389.94	383.32	388.50	12,231,418	-0.98(-0.25%)
Feb 25, 2022	382.29	389.62	383.15	389.47	12,051,504	+8.32(+2.18%)
Feb 24, 2022	365.65	381.54	365.40	381.15	21,976,856	+5.77(+1.54%)
Feb 23, 2022	384.99	385.55	374.96	375.38	12,529,445	-6.88(-1.80%)
Feb 22, 2022	384.32	387.54	378.96	382.26	10,754,854	-4.23(-1.09%)
Feb 18, 2022				386.49	0	-2.49(-0.64%)
Feb 17, 2022	394.43	394.90	388.37	388.98	7,781,611	-6.26(-1.58%)
Feb 16, 2022	395.12	398.68	393.30	395.24	7,993,249	-1.71(-0.43%)
Feb 15, 2022	395.10	397.14	394.40	396.96	7,043,490	+6.27(+1.61%)
Feb 14, 2022	391.47	392.98	387.41	390.68	10,498,696	-1.28(-0.33%)
Feb 11, 2022	399.91	401.89	390.63	391.96	10,838,510	-7.98(-1.99%)
Feb 10, 2022	401.63	407.31	397.96	399.94	9,555,613	-7.15(-1.76%)
Feb 09, 2022	405.13	407.38	404.94	407.09	6,486,099	+9.52(+2.40%)
Feb 08, 2022	397.56	402.14	396.23	397.56	5,744,396	-0.42(-0.10%)
Feb 07, 2022	399.99	401.33	396.76	397.98	5,803,663	-1.32(-0.33%)
Feb 04, 2022	397.19	402.90	394.98	399.30	8,481,922	+1.87(+0.47%)
Feb 03, 2022	401.30	403.08	396.66	397.43	7,908,189	-9.46(-2.32%)
Feb 02, 2022	405.55	407.59	403.19	406.89	6,934,053	+3.84(+0.95%)

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.