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 (%)
Feb 26, 2021	337.44	338.39	331.94	333.74	7,939,487	-1.84(-0.55%)
Feb 25, 2021	342.75	343.93	334.20	335.58	7,355,890	-8.25(-2.40%)
Feb 24, 2021	339.04	344.23	338.14	343.82	3,452,862	+3.76(+1.11%)
Feb 23, 2021	337.65	341.34	333.68	340.06	5,489,569	+0.43(+0.13%)
Feb 22, 2021	339.70	341.94	339.43	339.63	3,437,957	-2.69(-0.79%)
Feb 19, 2021	344.12	344.35	341.90	342.33	2,605,154	-0.63(-0.18%)
Feb 18, 2021	341.99	343.61	340.32	342.96	3,153,779	-1.47(-0.43%)
Feb 17, 2021	342.75	344.60	341.69	344.43	3,371,127	+0.08(+0.02%)
Feb 16, 2021	345.73	345.94	343.65	344.35	4,612,806	-0.32(-0.09%)
Feb 12, 2021	342.19	344.81	342.11	344.68	2,246,277	+1.75(+0.51%)
Feb 11, 2021	343.40	343.77	340.66	342.93	2,339,412	+0.55(+0.16%)
Feb 10, 2021	344.18	344.25	340.14	342.37	2,507,895	-0.13(-0.04%)
Feb 09, 2021	341.97	343.03	341.54	342.51	1,979,119	-0.28(-0.08%)
Feb 08, 2021	341.69	342.79	340.87	342.79	3,528,843	+2.51(+0.74%)
Feb 05, 2021	340.71	340.93	339.20	340.27	2,191,073	+1.36(+0.40%)
Feb 04, 2021	336.15	338.94	335.96	338.92	2,079,882	+3.75(+1.12%)
Feb 03, 2021	335.75	336.80	334.01	335.17	3,549,553	+0.33(+0.10%)
Feb 02, 2021	333.22	336.36	333.17	334.83	3,088,838	+4.75(+1.44%)

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.