Indicators

S&P 500 ETF Vanguard (NY: VOO )

523.88 -1.03 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	153.86	154.73	152.52	152.52	3,635,314	-1.38(-0.89%)
Feb 26, 2016	154.94	155.08	153.69	153.90	2,978,156	-0.28(-0.18%)
Feb 25, 2016	152.80	154.18	152.05	154.18	2,961,025	+1.83(+1.20%)
Feb 24, 2016	150.29	152.58	149.27	152.35	3,023,562	+0.71(+0.47%)
Feb 23, 2016	152.99	153.22	151.52	151.63	2,413,667	-1.93(-1.25%)
Feb 22, 2016	152.86	153.70	152.80	153.56	3,027,273	+2.17(+1.43%)
Feb 19, 2016	150.72	151.51	150.17	151.39	1,322,215	-0.03(-0.02%)
Feb 18, 2016	152.37	152.38	151.16	151.43	1,914,456	-0.65(-0.42%)
Feb 17, 2016	150.75	152.41	150.58	152.07	2,634,233	+2.45(+1.64%)
Feb 16, 2016	148.93	149.62	147.94	149.62	2,745,795	+2.47(+1.68%)
Feb 12, 2016	145.78	147.16	147.16	147.16	2,093,734	+2.96(+2.05%)
Feb 11, 2016	143.82	145.07	142.78	144.20	3,997,609	-1.88(-1.28%)
Feb 10, 2016	146.97	148.45	145.93	146.07	2,271,212	-0.09(-0.06%)
Feb 09, 2016	144.61	147.35	144.43	146.17	2,745,474	+0.04(+0.03%)
Feb 08, 2016	146.42	146.71	144.13	146.12	3,956,516	-2.04(-1.38%)
Feb 05, 2016	150.51	150.64	147.59	148.16	2,758,779	-2.84(-1.88%)
Feb 04, 2016	150.43	151.94	149.81	151.00	4,142,817	+0.19(+0.13%)
Feb 03, 2016	150.88	151.17	147.53	150.81	4,501,986	+0.88(+0.58%)
Feb 02, 2016	151.21	151.41	149.44	149.93	5,932,627	-2.77(-1.81%)

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.