Indicators

S&P 500 ETF Vanguard (NY: VOO )

523.88 -1.03 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	193.50	193.50	192.70	192.85	1,425,547	-0.37(-0.19%)
Apr 27, 2017	193.38	193.52	192.74	193.22	1,308,281	+0.15(+0.08%)
Apr 26, 2017	193.17	194.00	193.04	193.07	3,201,433	-0.14(-0.07%)
Apr 25, 2017	192.68	193.52	192.58	193.21	1,978,535	+1.16(+0.60%)
Apr 24, 2017	192.10	192.28	191.64	192.06	2,681,846	+2.03(+1.07%)
Apr 21, 2017	190.53	190.57	189.61	190.03	2,940,748	-0.56(-0.29%)
Apr 20, 2017	189.66	191.00	189.34	190.58	3,099,411	+1.54(+0.82%)
Apr 19, 2017	189.95	190.29	188.85	189.04	2,303,743	-0.41(-0.22%)
Apr 18, 2017	189.28	189.89	188.77	189.45	3,056,123	-0.52(-0.27%)
Apr 17, 2017	188.79	189.98	188.62	189.97	1,980,141	+1.65(+0.88%)
Apr 13, 2017	189.23	189.89	188.32	188.32	2,048,066	-1.26(-0.67%)
Apr 12, 2017	190.11	190.28	189.34	189.59	2,270,142	-0.79(-0.41%)
Apr 11, 2017	190.23	190.45	189.01	190.37	2,018,586	-0.24(-0.12%)
Apr 10, 2017	190.61	191.33	190.12	190.61	1,487,045	+0.13(+0.07%)
Apr 07, 2017	190.43	191.12	190.03	190.48	2,081,076	-0.17(-0.09%)
Apr 06, 2017	190.30	191.16	189.87	190.65	1,853,819	+0.49(+0.26%)
Apr 05, 2017	191.34	192.26	189.97	190.15	2,620,350	-0.58(-0.31%)
Apr 04, 2017	190.30	190.78	189.97	190.73	2,812,935	+0.11(+0.06%)

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.