Indicators

S&P 500 ETF Vanguard (NY: VOO )

478.74 +0.59 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	269.84	270.06	269.12	269.28	2,131,402	-1.04(-0.38%)
Nov 27, 2019	269.67	270.34	269.39	270.32	1,758,910	+1.27(+0.47%)
Nov 26, 2019	268.59	269.31	268.28	269.05	1,927,088	+0.54(+0.20%)
Nov 25, 2019	267.37	268.53	267.34	268.51	2,192,171	+2.02(+0.76%)
Nov 22, 2019	266.58	266.68	265.50	266.49	1,358,013	+0.59(+0.22%)
Nov 21, 2019	266.36	266.48	265.10	265.90	2,476,018	-0.41(-0.15%)
Nov 20, 2019	266.73	267.20	264.84	266.31	3,023,001	-0.94(-0.35%)
Nov 19, 2019	267.97	267.97	266.70	267.25	3,536,993	-0.13(-0.05%)
Nov 18, 2019	266.98	267.60	266.54	267.38	2,452,807	+0.17(+0.06%)
Nov 15, 2019	266.48	267.21	265.88	267.21	2,028,605	+1.98(+0.75%)
Nov 14, 2019	264.61	265.32	264.00	265.24	2,405,948	+0.36(+0.13%)
Nov 13, 2019	263.85	265.24	263.63	264.88	1,848,755	+0.11(+0.04%)
Nov 12, 2019	264.55	265.62	264.04	264.77	1,853,844	+0.52(+0.20%)
Nov 11, 2019	263.48	264.36	263.30	264.25	1,206,723	-0.51(-0.19%)
Nov 08, 2019	263.77	264.76	263.08	264.76	2,497,141	+0.64(+0.24%)
Nov 07, 2019	264.44	265.16	263.62	264.12	2,887,010	+0.93(+0.35%)
Nov 06, 2019	263.12	263.40	262.26	263.18	1,562,400	+0.14(+0.05%)
Nov 05, 2019	263.62	263.85	262.81	263.04	3,218,339	-0.34(-0.13%)
Nov 04, 2019	263.82	263.92	263.04	263.38	4,071,068	+1.04(+0.40%)

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.