Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 ETF Vanguard (NY: VOO )

523.88 -1.03 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 141.22 141.57 140.84 140.88 722,595 -0.20(-0.14%)
Nov 27, 2013 140.88 141.17 140.72 141.09 971,804 +0.38(+0.27%)
Nov 26, 2013 140.79 141.15 140.54 140.71 909,159 -0.07(-0.05%)
Nov 25, 2013 141.08 141.11 140.51 140.77 952,725 -0.09(-0.06%)
Nov 22, 2013 140.21 140.86 140.05 140.86 1,652,765 +0.71(+0.51%)
Nov 21, 2013 139.44 140.25 139.34 140.15 2,495,289 +1.09(+0.78%)
Nov 20, 2013 139.73 140.12 138.66 139.06 1,726,586 -0.44(-0.32%)
Nov 19, 2013 139.68 140.10 139.22 139.50 1,360,223 -0.27(-0.20%)
Nov 18, 2013 140.53 140.60 139.45 139.77 1,552,263 -0.52(-0.37%)
Nov 15, 2013 139.86 140.29 139.71 140.29 835,393 +0.60(+0.43%)
Nov 14, 2013 139.11 139.76 138.86 139.69 2,023,631 +1.84(+1.33%)
Nov 12, 2013 137.81 138.14 137.38 137.85 1,093,317 -0.25(-0.18%)
Nov 11, 2013 137.98 138.27 137.81 138.10 1,305,234 -0.03(-0.02%)
Nov 08, 2013 136.22 138.12 136.19 138.12 1,916,508 +1.87(+1.37%)
Nov 07, 2013 138.29 138.37 136.12 136.25 1,460,887 -1.77(-1.28%)
Nov 06, 2013 137.92 138.24 137.51 138.02 1,783,249 +0.64(+0.46%)
Nov 05, 2013 137.18 137.66 136.75 137.38 1,348,984 -0.42(-0.30%)
Nov 04, 2013 137.66 137.80 137.21 137.80 3,458,879 +0.62(+0.45%)
Nov 01, 2013 137.13 137.55 136.49 137.18 1,577,533 +0.39(+0.29%)
Oct 31, 2013 137.23 137.77 136.72 136.79 1,690,649 -0.51(-0.37%)
Oct 30, 2013 138.19 138.27 136.83 137.30 3,954,271 -0.77(-0.56%)
Oct 29, 2013 137.56 138.07 137.39 138.07 993,307 +0.84(+0.61%)
Oct 28, 2013 137.02 137.46 136.85 137.23 1,357,981 +0.17(+0.12%)
Oct 25, 2013 136.72 137.06 136.45 137.06 1,199,320 +0.63(+0.46%)
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.