Indicators

S&P 500 ETF Vanguard (NY: VOO )

469.98 +5.76 (+1.24%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	157.47	158.69	156.33	156.64	2,689,779	-1.95(-1.23%)
Jan 29, 2015	157.28	158.81	155.97	158.59	5,067,901	+1.52(+0.97%)
Jan 28, 2015	160.30	160.35	156.95	157.07	2,954,832	-2.10(-1.32%)
Jan 27, 2015	159.34	160.23	158.38	159.17	2,311,893	-2.11(-1.31%)
Jan 26, 2015	160.75	161.37	160.02	161.28	2,357,437	+0.32(+0.20%)
Jan 23, 2015	161.54	161.80	160.75	160.96	3,632,876	-0.89(-0.55%)
Jan 22, 2015	160.15	161.91	158.88	161.85	7,096,168	+2.44(+1.53%)
Jan 21, 2015	158.16	159.85	157.76	159.41	1,853,170	+0.83(+0.52%)
Jan 20, 2015	158.89	159.13	157.15	158.58	1,913,100	+0.39(+0.25%)
Jan 16, 2015	156.06	158.43	155.87	158.19	1,720,545	+1.94(+1.24%)
Jan 15, 2015	158.26	158.57	156.13	156.25	2,267,136	-1.47(-0.93%)
Jan 14, 2015	156.74	157.85	155.89	157.73	6,093,758	-0.93(-0.59%)
Jan 13, 2015	160.26	161.28	157.42	158.66	2,521,497	-0.42(-0.26%)
Jan 12, 2015	160.47	160.59	158.52	159.08	2,158,337	-1.19(-0.74%)
Jan 09, 2015	162.04	162.08	159.77	160.27	2,950,010	-1.36(-0.84%)
Jan 08, 2015	160.18	161.83	160.13	161.63	2,032,509	+2.79(+1.76%)
Jan 07, 2015	158.13	159.14	157.70	158.84	2,693,385	+1.96(+1.25%)
Jan 06, 2015	158.68	159.11	156.10	156.88	2,622,956	-1.56(-0.98%)
Jan 05, 2015	160.30	160.42	158.07	158.44	3,194,707	-2.83(-1.76%)

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.