Indicators

S&P 500 ETF Vanguard (NY: VOO )

478.15 +2.73 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	153.59	153.93	153.47	153.59	1,470,584	-0.04(-0.03%)
Jun 27, 2014	153.04	153.70	152.96	153.64	1,205,955	+0.27(+0.17%)
Jun 26, 2014	153.53	153.55	152.35	153.37	790,659	-0.08(-0.05%)
Jun 25, 2014	152.49	153.64	152.48	153.45	684,609	+0.65(+0.43%)
Jun 24, 2014	153.47	154.20	152.63	152.80	457,531	-0.91(-0.59%)
Jun 23, 2014	153.82	153.85	153.46	153.70	861,753	-0.76(-0.49%)
Jun 20, 2014	154.52	154.57	154.29	154.47	969,979	+0.31(+0.20%)
Jun 19, 2014	154.12	154.26	153.66	154.16	872,509	+0.19(+0.12%)
Jun 18, 2014	152.87	154.06	152.51	153.97	583,906	+1.14(+0.75%)
Jun 17, 2014	152.22	152.95	152.05	152.83	3,422,519	+0.40(+0.26%)
Jun 16, 2014	152.10	152.72	151.94	152.43	883,947	+0.13(+0.08%)
Jun 13, 2014	152.14	152.43	151.66	152.30	854,257	+0.48(+0.32%)
Jun 12, 2014	152.73	152.81	151.50	151.82	1,041,374	-1.14(-0.74%)
Jun 11, 2014	152.92	153.07	152.58	152.96	652,027	-0.50(-0.32%)
Jun 10, 2014	153.25	153.48	152.93	153.46	1,121,315	+0.19(+0.12%)
Jun 06, 2014	152.90	153.30	152.81	153.27	685,534	+0.73(+0.48%)
Jun 05, 2014	151.72	152.69	151.20	152.54	997,151	+1.03(+0.68%)
Jun 04, 2014	150.97	151.64	150.83	151.51	1,150,491	+0.27(+0.18%)
Jun 03, 2014	150.96	151.33	150.84	151.24	1,463,707	-0.09(-0.06%)

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.