Indicators

S&P 500 ETF Vanguard (NY: VOO )

478.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	248.72	255.84	245.84	254.74	24,880,890	-1.55(-0.60%)
Feb 27, 2020	263.01	266.68	256.25	256.28	15,864,813	-11.89(-4.43%)
Feb 26, 2020	270.55	273.99	267.62	268.17	10,918,726	-1.19(-0.44%)
Feb 25, 2020	279.10	279.57	268.44	269.36	9,004,158	-8.34(-3.00%)
Feb 24, 2020	278.38	280.65	276.70	277.70	7,550,181	-9.61(-3.34%)
Feb 21, 2020	289.01	289.27	286.50	287.31	2,857,291	-3.01(-1.04%)
Feb 20, 2020	290.93	291.72	287.48	290.32	4,919,174	-1.14(-0.39%)
Feb 19, 2020	291.00	292.09	290.71	291.46	2,395,306	+1.40(+0.48%)
Feb 18, 2020	289.89	290.43	288.75	290.07	3,200,584	-0.80(-0.27%)
Feb 14, 2020	290.70	290.91	289.67	290.87	1,746,484	+0.49(+0.17%)
Feb 13, 2020	289.29	291.28	289.06	290.38	2,174,677	-0.28(-0.10%)
Feb 12, 2020	290.19	290.86	289.82	290.66	2,211,857	+1.86(+0.64%)
Feb 11, 2020	289.60	290.31	288.36	288.80	2,598,513	+0.53(+0.18%)
Feb 10, 2020	285.34	288.31	285.31	288.28	2,388,101	+2.05(+0.72%)
Feb 07, 2020	286.69	287.41	285.67	286.22	2,399,335	-1.46(-0.51%)
Feb 06, 2020	287.60	287.87	286.67	287.69	2,044,508	+0.98(+0.34%)
Feb 05, 2020	286.29	286.93	284.86	286.71	3,249,267	+3.21(+1.13%)
Feb 04, 2020	282.63	284.26	282.31	283.51	2,442,021	+4.30(+1.54%)

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.