Indicators

S&P 500 ETF Vanguard (NY: VOO )

459.93 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	392.67	400.70		400.43	9,500,186	+7.19(+1.83%)
Jan 28, 2022	385.07	393.31	380.69	393.24	12,497,456	+9.41(+2.45%)
Jan 27, 2022	390.01	392.96	382.17	383.83	12,857,728	-1.96(-0.51%)
Jan 26, 2022	392.66	395.11	381.72	385.79	14,844,455	-0.87(-0.23%)
Jan 25, 2022	385.41	390.56	380.14	386.66	17,438,624	-4.75(-1.21%)
Jan 24, 2022	384.53	391.90	374.44	391.41	23,745,028	+1.63(+0.42%)
Jan 21, 2022	396.58	398.72	389.75	389.78	16,763,764	-7.81(-1.96%)
Jan 20, 2022	403.80	408.23	397.14	397.60	9,186,212	-4.42(-1.10%)
Jan 19, 2022	407.67	408.99	401.77	402.02	8,441,774	-4.27(-1.05%)
Jan 18, 2022	409.07	411.36	403.95	406.29	11,122,662	-7.25(-1.75%)
Jan 14, 2022				413.54	0	+0.13(+0.03%)
Jan 13, 2022	420.18	420.79	412.43	413.41	7,762,832	-5.78(-1.38%)
Jan 12, 2022	419.66	457.93	417.32	419.19	9,372,672	+1.25(+0.30%)
Jan 11, 2022	413.97	418.11	411.17	417.94	7,519,958	+3.63(+0.88%)
Jan 10, 2022	411.75	414.47	406.32	414.31	10,825,942	-0.54(-0.13%)
Jan 07, 2022	416.42	417.53	413.51	414.85	6,361,514	-1.44(-0.35%)
Jan 06, 2022	416.41	418.96	414.19	416.30	8,227,357	-0.56(-0.13%)
Jan 05, 2022	424.72	425.33	416.73	416.86	7,771,578	-8.14(-1.92%)
Jan 04, 2022	426.46	427.12	423.21	425.00	6,463,822	-0.17(-0.04%)

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.