Indicators

S&P 500 ETF Vanguard (NY: VOO )

481.04 +2.27 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	202.74	202.80	202.03	202.21	3,385,006	-0.12(-0.06%)
Jul 28, 2017	202.12	202.46	201.72	202.33	2,649,724	-0.23(-0.11%)
Jul 27, 2017	203.20	203.22	201.33	202.56	2,055,750	-0.24(-0.12%)
Jul 26, 2017	203.04	203.06	202.51	202.80	1,764,367	+0.06(+0.03%)
Jul 25, 2017	202.99	203.06	202.55	202.74	1,512,528	+0.48(+0.24%)
Jul 24, 2017	202.24	202.38	201.85	202.26	1,432,309	-0.07(-0.04%)
Jul 21, 2017	201.96	202.34	201.75	202.33	2,759,170	-0.14(-0.07%)
Jul 20, 2017		202.74	202.03	202.47	1,902,702	+0.06(+0.03%)
Jul 19, 2017	201.62	202.41	201.60	202.41	1,406,948	+1.06(+0.53%)
Jul 18, 2017	200.87	201.37	200.51	201.35	3,526,204	+0.15(+0.08%)
Jul 17, 2017	201.15	201.52	201.05	201.19	1,318,261	+0.03(+0.01%)
Jul 14, 2017	200.32	201.55	200.21	201.17	1,840,818	+0.91(+0.45%)
Jul 13, 2017	200.00	200.40	199.76	200.26	1,665,204	+0.34(+0.17%)
Jul 12, 2017	199.38	200.11	199.38	199.92	1,672,274	+1.49(+0.75%)
Jul 11, 2017	198.45	198.75	197.38	198.43	1,836,907	-0.15(-0.08%)
Jul 10, 2017	198.25	198.96	198.15	198.58	2,017,706	+0.20(+0.10%)
Jul 07, 2017	197.64	198.54	197.52	198.38	2,407,608	+1.25(+0.63%)
Jul 06, 2017	198.22	198.29	196.93	197.13	2,848,327	-1.78(-0.90%)
Jul 05, 2017	198.82	199.12	198.07	198.91	2,290,715	+0.35(+0.18%)

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.