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 (%)
Nov 30, 2015	165.61	165.63	164.57	164.69	1,802,266	-0.67(-0.41%)
Nov 27, 2015	165.30	165.55	164.80	165.36	1,039,397	+0.16(+0.10%)
Nov 25, 2015	165.36	165.19	165.19	165.19	881,636	-0.05(-0.03%)
Nov 24, 2015	164.05	165.55	163.66	165.24	1,825,742	+0.27(+0.16%)
Nov 23, 2015	165.13	165.69	164.54	164.98	1,520,071	-0.19(-0.11%)
Nov 20, 2015	165.24	165.79	164.80	165.17	1,531,140	+0.61(+0.37%)
Nov 19, 2015	164.62	164.95	164.28	164.56	2,504,223	-0.09(-0.05%)
Nov 18, 2015	162.57	164.81	162.55	164.64	3,321,818	+2.61(+1.61%)
Nov 17, 2015	162.53	163.32	161.64	162.03	2,184,536	-0.20(-0.12%)
Nov 16, 2015	159.63	162.26	159.51	162.23	1,960,446	+2.45(+1.53%)
Nov 13, 2015	161.23	161.46	159.70	159.78	3,746,357	-1.87(-1.15%)
Nov 12, 2015	162.96	163.34	161.60	161.65	2,852,425	-2.20(-1.34%)
Nov 11, 2015	164.78	164.84	163.84	163.84	1,295,364	-0.63(-0.38%)
Nov 10, 2015	163.73	164.58	163.43	164.47	1,461,213	+0.31(+0.19%)
Nov 09, 2015	165.13	165.24	163.29	164.16	2,472,590	-1.55(-0.93%)
Nov 06, 2015	165.45	165.94	164.47	165.71	2,524,638	-0.07(-0.04%)
Nov 05, 2015	166.08	166.46	164.98	165.78	2,539,181	-0.21(-0.12%)
Nov 04, 2015	166.75	166.86	165.47	165.99	2,076,188	-0.47(-0.28%)
Nov 03, 2015	165.69	167.00	165.47	166.46	4,555,291	+0.53(+0.32%)

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.