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 (%)
Jul 29, 2022	365.43	370.24	364.65	369.39	5,379,978	+5.33(+1.47%)
Jul 28, 2022	360.25	364.63	356.90	364.06	4,455,326	+4.54(+1.26%)
Jul 27, 2022	353.50	361.14	353.23	359.51	4,608,537	+9.18(+2.62%)
Jul 26, 2022	353.13	353.22	349.56	350.34	3,061,791	-4.25(-1.20%)
Jul 25, 2022	354.81	355.40	352.48	354.59	4,000,779	+0.35(+0.10%)
Jul 22, 2022	357.59	358.71	352.05	354.24	4,650,066	-3.26(-0.91%)
Jul 21, 2022	353.37	357.49	351.08	357.49	4,723,090	+3.58(+1.01%)
Jul 20, 2022	351.75	355.20	350.53	353.92	4,378,420	+2.25(+0.64%)
Jul 19, 2022	346.14	352.13	345.46	351.66	3,711,494	+9.29(+2.71%)
Jul 18, 2022	348.11	348.75	341.24	342.37	3,632,958	-2.86(-0.83%)
Jul 15, 2022	343.00	345.32	341.12	345.23	4,635,533	+6.41(+1.89%)
Jul 14, 2022	334.89	339.32	332.58	338.82	4,742,028	-0.90(-0.26%)
Jul 13, 2022	336.19	342.29	335.82	339.72	5,741,181	-1.59(-0.47%)
Jul 12, 2022	343.85	346.09	339.74	341.31	4,180,682	-3.18(-0.92%)
Jul 11, 2022	346.04	346.75	343.76	344.49	3,578,248	-3.94(-1.13%)
Jul 08, 2022	347.07	350.14	345.68	348.43	4,913,263	-0.20(-0.06%)
Jul 07, 2022	345.23	349.41	345.22	348.63	3,829,177	+5.04(+1.47%)
Jul 06, 2022	342.51	345.88	340.27	343.59	5,586,953	+1.24(+0.36%)
Jul 05, 2022	336.91	342.39	334.27	342.35	6,334,537	+0.60(+0.18%)

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.