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 (%)
May 28, 2021	370.78	371.01	369.74	369.92	3,518,870	+0.72(+0.19%)
May 27, 2021	370.06	370.54	369.14	369.20	3,145,420	+0.16(+0.04%)
May 26, 2021	368.92	369.55	367.94	369.04	2,751,247	+0.67(+0.18%)
May 25, 2021	370.18	370.52	367.82	368.37	4,203,782	-0.78(-0.21%)
May 24, 2021	367.58	370.18	367.34	369.14	3,089,405	+3.69(+1.01%)
May 21, 2021	367.14	368.31	365.01	365.45	3,723,814	-0.28(-0.08%)
May 20, 2021	362.67	366.91	362.56	365.73	4,985,141	+3.86(+1.07%)
May 19, 2021	358.35	361.98	356.97	361.87	5,307,477	-0.96(-0.26%)
May 18, 2021	366.20	366.41	362.65	362.83	3,258,313	-3.16(-0.86%)
May 17, 2021	365.86	366.68	364.04	365.99	3,938,829	-0.88(-0.24%)
May 14, 2021	363.86	367.68	363.86	366.87	5,394,546	+5.55(+1.54%)
May 13, 2021	358.50	363.13	358.46	361.32	7,500,630	+4.24(+1.19%)
May 12, 2021	362.17	363.35	356.50	357.08	8,037,503	-7.79(-2.13%)
May 11, 2021	363.81	365.71	361.12	364.87	7,387,520	-3.23(-0.88%)
May 10, 2021	372.10	372.34	367.96	368.10	6,202,174	-3.64(-0.98%)
May 07, 2021	369.81	372.36	369.15	371.74	3,670,771	+2.63(+0.71%)
May 06, 2021	366.21	369.19	364.30	369.10	4,942,385	+2.98(+0.81%)
May 05, 2021	367.61	367.79	365.42	366.12	4,603,057	+0.07(+0.02%)
May 04, 2021	366.46	366.88	362.56	366.06	5,723,908	-2.24(-0.61%)

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.