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 29, 2023	394.99	395.11	389.69	391.09	5,793,378	-0.94(-0.24%)
Sep 28, 2023	389.26	393.64	388.73	392.02	4,074,211	+2.27(+0.58%)
Sep 27, 2023	390.73	391.28	386.38	389.75	4,874,027	+0.09(+0.02%)
Sep 26, 2023	392.60	393.23	388.87	389.66	5,796,240	-5.80(-1.47%)
Sep 25, 2023	392.64	395.49	393.42	395.46	3,277,245	+1.64(+0.42%)
Sep 22, 2023	395.65	397.17	393.43	393.83	7,264,136	-0.95(-0.24%)
Sep 21, 2023	398.63	398.88	394.55	394.78	4,672,550	-6.58(-1.64%)
Sep 20, 2023	406.23	406.61	401.14	401.36	4,035,092	-3.79(-0.94%)
Sep 19, 2023	405.00	405.58	402.51	405.15	3,658,102	-0.81(-0.20%)
Sep 18, 2023	405.36	407.10	404.94	405.96	3,038,060	+0.45(+0.11%)
Sep 15, 2023	409.08	409.41	405.26	405.51	4,035,976	-5.12(-1.25%)
Sep 14, 2023	409.41	411.24	408.17	410.63	3,687,891	+3.52(+0.87%)
Sep 13, 2023	406.79	408.15	405.76	407.11	2,551,167	+0.48(+0.12%)
Sep 12, 2023	407.46	408.90	406.06	406.63	7,655,737	-2.19(-0.54%)
Sep 11, 2023	408.63	409.12	407.05	408.83	3,372,224	+2.67(+0.66%)
Sep 08, 2023	405.59	407.60	405.26	406.16	4,158,082	+0.56(+0.14%)
Sep 07, 2023	403.96	406.20	403.64	405.60	2,262,444	-1.21(-0.30%)
Sep 06, 2023	408.85	408.88	404.61	406.81	3,773,121	-2.83(-0.69%)
Sep 05, 2023	410.93	411.20	409.51	409.64	4,460,450	-1.79(-0.44%)

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.