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 (%)
Sep 30, 2019	253.58	254.93	253.56	254.31	2,932,968	+1.25(+0.49%)
Sep 27, 2019	255.21	255.23	251.63	253.06	3,042,533	-1.43(-0.56%)
Sep 26, 2019	255.00	255.20	253.14	254.49	2,524,803	-0.50(-0.20%)
Sep 25, 2019	253.55	255.41	252.18	254.99	2,854,344	+1.55(+0.61%)
Sep 24, 2019	256.55	256.88	252.60	253.44	5,523,075	-2.12(-0.83%)
Sep 23, 2019	254.95	256.17	254.71	255.56	1,394,527	+0.18(+0.07%)
Sep 20, 2019	257.36	257.57	254.87	255.38	2,221,896	-1.37(-0.54%)
Sep 19, 2019	257.19	258.10	256.48	256.75	2,447,918	-0.06(-0.02%)
Sep 18, 2019	256.26	256.89	254.36	256.81	2,186,819	+0.16(+0.06%)
Sep 17, 2019	255.76	256.71	255.65	256.65	1,929,335	+0.70(+0.27%)
Sep 16, 2019	255.69	256.36	255.37	255.96	1,542,638	-0.84(-0.33%)
Sep 13, 2019	257.39	257.69	256.40	256.80	2,468,750	-0.06(-0.03%)
Sep 12, 2019	256.92	257.93	256.21	256.87	2,620,478	+0.75(+0.29%)
Sep 11, 2019	254.54	256.11	253.94	256.11	2,235,547	+1.83(+0.72%)
Sep 10, 2019	253.58	254.29	252.43	254.28	2,014,413	+0.05(+0.02%)
Sep 09, 2019	255.15	255.17	253.44	254.23	2,324,746	+0.07(+0.03%)
Sep 06, 2019	254.34	254.77	253.65	254.16	2,036,541	+0.19(+0.07%)
Sep 05, 2019	253.08	254.81	252.97	253.98	1,892,049	+3.31(+1.32%)
Sep 04, 2019	250.00	250.75	249.28	250.66	1,601,001	+2.66(+1.07%)

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.