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 (%)
May 29, 2020	261.86	264.04	259.34	263.48	7,486,937	+1.18(+0.45%)
May 28, 2020	263.74	265.63	261.65	262.30	4,918,444	-0.52(-0.20%)
May 27, 2020	261.62	262.82	256.99	262.82	5,467,248	+3.78(+1.46%)
May 26, 2020	261.38	261.57	258.58	259.04	5,213,027	+3.29(+1.29%)
May 22, 2020	255.01	255.91	253.82	255.75	2,438,133	+0.57(+0.22%)
May 21, 2020	256.93	257.67	254.25	255.18	3,800,273	-1.85(-0.72%)
May 20, 2020	256.10	257.86	255.88	257.02	5,188,297	+4.13(+1.63%)
May 19, 2020	254.87	256.41	252.73	252.90	5,221,579	-2.41(-0.94%)
May 18, 2020	253.65	256.84	253.41	255.31	7,183,579	+7.57(+3.06%)
May 15, 2020	244.44	247.80	243.52	247.74	3,595,246	+1.11(+0.45%)
May 14, 2020	241.42	246.76	239.20	246.63	8,209,265	+2.94(+1.21%)
May 13, 2020	247.58	248.55	241.45	243.69	5,960,426	-4.40(-1.77%)
May 12, 2020	254.27	254.67	248.01	248.09	5,471,916	-5.09(-2.01%)
May 11, 2020	251.26	254.48	250.93	253.18	3,680,458	+0.04(+0.02%)
May 08, 2020	251.97	253.48	250.88	253.14	3,404,977	+4.16(+1.67%)
May 07, 2020	249.07	250.81	248.55	248.98	3,609,813	+2.91(+1.18%)
May 06, 2020	249.31	249.69	245.95	246.07	3,206,022	-1.67(-0.67%)
May 05, 2020	248.12	250.35	247.32	247.74	4,707,797	+2.26(+0.92%)
May 04, 2020	242.92	245.72	241.61	245.48	4,383,072	+0.77(+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.