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 28, 2018	243.47	244.52	243.40	243.97	1,942,161	-0.03(-0.01%)
Sep 27, 2018	243.81	245.06	243.56	244.00	3,368,583	+0.68(+0.28%)
Sep 26, 2018	244.22	245.33	242.96	243.32	2,811,314	-0.72(-0.29%)
Sep 25, 2018	244.74	244.80	243.87	244.04	2,595,684	-0.30(-0.12%)
Sep 24, 2018	244.58	244.71	243.75	244.34	2,277,047	-0.82(-0.33%)
Sep 21, 2018	246.06	246.16	244.98	245.15	1,487,143	-0.17(-0.07%)
Sep 20, 2018	244.54	245.65	244.45	245.33	3,683,090	+1.95(+0.80%)
Sep 19, 2018	243.15	243.76	243.03	243.37	2,283,527	+0.27(+0.11%)
Sep 18, 2018	242.01	243.66	242.00	243.10	2,005,185	+1.32(+0.55%)
Sep 17, 2018	243.03	243.06	241.54	241.78	2,765,499	-1.37(-0.57%)
Sep 14, 2018	243.25	243.40	242.34	243.15	2,046,155	+0.13(+0.05%)
Sep 13, 2018	242.63	243.21	242.34	243.03	2,295,722	+1.37(+0.57%)
Sep 12, 2018	241.56	242.15	240.85	241.65	3,320,460	+0.03(+0.01%)
Sep 11, 2018	240.12	241.96	239.81	241.63	3,760,891	+0.91(+0.38%)
Sep 10, 2018	241.26	241.53	240.56	240.72	3,114,699	+0.45(+0.19%)
Sep 07, 2018	239.76	241.24	239.60	240.26	2,896,659	-0.58(-0.24%)
Sep 06, 2018	241.63	241.91	239.82	240.84	1,855,161	-0.71(-0.29%)
Sep 05, 2018	241.84	242.03	240.57	241.55	5,052,952	-0.68(-0.28%)

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.