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 (%)
Sep 29, 2017	206.18	207.00	206.03	206.94	1,924,884	+0.74(+0.36%)
Sep 28, 2017	205.69	206.27	205.62	206.21	1,209,360	+0.24(+0.12%)
Sep 27, 2017		206.32	205.00	205.97	2,345,995	+0.80(+0.39%)
Sep 26, 2017	205.44	205.65	204.94	205.17	2,603,905	+0.07(+0.04%)
Sep 25, 2017	205.20	205.54	204.34	205.09	1,698,856	-0.31(-0.15%)
Sep 22, 2017	205.14	205.60	205.11	205.40	1,783,280	-0.03(-0.01%)
Sep 21, 2017	205.85	205.88	205.25	205.43	2,118,540	-0.58(-0.28%)
Sep 20, 2017	205.97	206.06	205.03	206.01	2,063,513	+0.11(+0.05%)
Sep 19, 2017	205.91	205.97	205.60	205.90	1,456,391	+0.25(+0.12%)
Sep 18, 2017	205.62	206.01	205.32	205.65	1,485,252	+0.36(+0.17%)
Sep 15, 2017	204.87	205.33	204.75	205.29	1,591,182	+0.28(+0.14%)
Sep 14, 2017	204.74	205.16	204.59	205.00	2,081,533	-0.07(-0.03%)
Sep 13, 2017	204.65	205.08	204.57	205.08	1,295,396	+0.12(+0.06%)
Sep 12, 2017	204.60	204.96	204.43	204.95	1,720,435	+0.75(+0.37%)
Sep 11, 2017	203.29	204.33	203.28	204.20	2,249,718	+2.20(+1.09%)
Sep 08, 2017	202.04	202.52	201.86	202.00	2,125,998	-0.31(-0.15%)
Sep 07, 2017	202.65	202.65	201.95	202.31	1,816,083	-0.04(-0.02%)
Sep 06, 2017	202.32	202.66	201.81	202.35	1,707,327	+0.70(+0.35%)
Sep 05, 2017	202.62	202.85	200.73	201.65	2,490,955	-1.50(-0.74%)

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.