Indicators

S&P 500 ETF Vanguard (NY: VOO )

467.21 +4.63 (+1.00%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	378.21	380.18	367.13	367.80	8,465,922	-14.03(-3.67%)
Apr 28, 2022	377.05	383.53	372.82	381.82	7,241,890	+9.33(+2.51%)
Apr 27, 2022	372.46	377.56	370.52	372.49	6,601,799	+0.96(+0.26%)
Apr 26, 2022	380.13	380.31	371.43	371.53	8,742,311	-10.94(-2.86%)
Apr 25, 2022	378.21	382.71	373.92	382.46	8,429,797	+2.08(+0.55%)
Apr 22, 2022	390.11	390.31	379.84	380.38	6,514,413	-10.67(-2.73%)
Apr 21, 2022	400.51	401.77	390.23	391.06	4,802,458	-5.88(-1.48%)
Apr 20, 2022	398.99	399.55	395.93	396.94	5,210,204	-0.30(-0.08%)
Apr 19, 2022	390.99	397.97	390.77	397.24	3,953,924	+6.24(+1.60%)
Apr 18, 2022	389.99	392.58	388.91	391.00	4,430,390	+0.07(+0.02%)
Apr 14, 2022	395.98	397.01	390.76	390.93	3,846,491	-4.81(-1.21%)
Apr 13, 2022	390.98	396.45	390.89	395.74	4,483,736	+4.42(+1.13%)
Apr 12, 2022	395.60	397.91	389.81	391.32	6,809,810	-1.44(-0.37%)
Apr 11, 2022	396.74	397.28	392.30	392.76	3,439,086	-6.93(-1.73%)
Apr 08, 2022	399.99	402.29	398.18	399.68	4,893,852	-0.97(-0.24%)
Apr 07, 2022	397.81	402.37	396.00	400.65	5,099,315	+2.01(+0.50%)
Apr 06, 2022	398.93	400.78	395.90	398.64	5,699,644	-4.08(-1.01%)
Apr 05, 2022	406.51	408.70	401.59	402.72	4,230,487	-5.04(-1.24%)
Apr 04, 2022	404.46	407.87	403.75	407.76	5,267,095	+3.43(+0.85%)

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.