Indicators

S&P 500 ETF Vanguard (NY: VOO )

477.31 +1.89 (+0.40%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	235.53	235.95	235.00	235.20	2,402,833	-0.55(-0.23%)
Feb 27, 2019	235.19	236.08	234.31	235.75	2,325,957	-0.12(-0.05%)
Feb 26, 2019	235.52	236.65	235.52	235.88	5,033,180	-0.17(-0.07%)
Feb 25, 2019	237.06	237.54	235.95	236.05	3,201,648	+0.35(+0.15%)
Feb 22, 2019	234.85	235.88	234.63	235.70	2,307,309	+1.41(+0.60%)
Feb 21, 2019	234.53	234.81	233.34	234.29	2,199,302	-0.85(-0.36%)
Feb 20, 2019	234.60	235.49	234.12	235.15	2,347,632	+0.54(+0.23%)
Feb 19, 2019	233.44	235.22	233.44	234.61	2,730,869	+0.40(+0.17%)
Feb 15, 2019	233.33	234.22	233.13	234.20	3,055,472	+2.55(+1.10%)
Feb 14, 2019	231.15	232.72	230.39	231.65	3,535,706	-0.51(-0.22%)
Feb 13, 2019	232.22	232.99	231.82	232.16	3,885,880	+0.70(+0.30%)
Feb 12, 2019	229.98	231.80	229.94	231.47	6,509,571	+2.96(+1.29%)
Feb 11, 2019	228.97	229.18	227.99	228.51	3,251,069	+0.12(+0.05%)
Feb 08, 2019	226.88	228.44	226.14	228.39	2,735,826	+0.29(+0.13%)
Feb 07, 2019	228.75	229.24	226.52	228.09	4,253,817	-2.26(-0.98%)
Feb 06, 2019	230.32	230.75	229.58	230.35	2,234,235	-0.28(-0.12%)
Feb 05, 2019	230.03	230.85	229.56	230.64	3,933,841	+1.02(+0.44%)
Feb 04, 2019	228.07	229.65	227.41	229.62	2,766,459	+1.63(+0.71%)

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.