Indicators

S&P 500 ETF Vanguard (NY: VOO )

464.50 -0.34 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	362.77	367.63	362.50	367.53	4,234,274	+5.15(+1.42%)
Jan 30, 2023	364.29	366.40	362.04	362.38	3,324,445	-4.59(-1.25%)
Jan 27, 2023	365.02	369.14	364.89	366.97	5,638,850	+1.04(+0.29%)
Jan 26, 2023	364.60	366.17	361.79	365.92	3,513,195	+3.87(+1.07%)
Jan 25, 2023	358.02	362.33	355.93	362.06	3,105,073	+0.13(+0.04%)
Jan 24, 2023	360.77	362.77	359.63	361.93	2,738,999	-0.38(-0.11%)
Jan 23, 2023	358.74	364.14	357.89	362.31	3,293,843	+4.36(+1.22%)
Jan 20, 2023	352.77	358.15	351.23	357.95	3,317,643	+6.47(+1.84%)
Jan 19, 2023	352.10	353.67	350.22	351.49	3,643,957	-2.55(-0.72%)
Jan 18, 2023	360.87	361.84	353.89	354.04	3,991,355	-5.85(-1.62%)
Jan 17, 2023	360.39	361.90	359.09	359.88	5,016,384	-0.55(-0.15%)
Jan 13, 2023	355.95	360.92	355.75	360.43	3,063,981	+1.40(+0.39%)
Jan 12, 2023	358.71	360.35	354.89	359.03	4,817,173	+1.34(+0.37%)
Jan 11, 2023	354.70	357.75	353.97	357.70	5,789,645	+4.51(+1.28%)
Jan 10, 2023	350.21	353.27	349.34	353.19	3,549,465	+2.50(+0.71%)
Jan 09, 2023	353.05	356.00	350.58	350.69	3,826,872	-0.26(-0.07%)
Jan 06, 2023	346.02	352.01	343.22	350.94	3,520,540	+7.81(+2.27%)
Jan 05, 2023	345.18	345.25	342.55	343.14	3,262,030	-3.79(-1.09%)
Jan 04, 2023	346.53	348.95	343.67	346.93	3,167,327	+2.48(+0.72%)

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.