Indicators

S&P 500 ETF Vanguard (NY: VOO )

473.38 +3.40 (+0.72%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	437.87	438.34	434.94	436.80	4,376,951	-1.17(-0.27%)
Dec 28, 2023	438.25	438.84	437.66	437.97	4,694,964	+0.07(+0.02%)
Dec 27, 2023	436.89	438.02	436.42	437.90	4,264,470	+0.80(+0.18%)
Dec 26, 2023	435.67	437.92	435.58	437.10	3,830,815	+1.81(+0.42%)
Dec 22, 2023	435.46	436.84	433.48	435.29	4,037,879	+1.01(+0.23%)
Dec 21, 2023	433.13	434.64	430.86	434.28	4,617,221	+4.19(+0.97%)
Dec 20, 2023	435.51	437.31	429.90	430.09	5,770,941	-6.30(-1.44%)
Dec 19, 2023	434.25	436.42	434.16	436.39	4,071,595	+2.64(+0.61%)
Dec 18, 2023	432.85	434.61	432.66	433.75	4,293,875	+2.44(+0.57%)
Dec 15, 2023	431.41	432.46	430.46	431.31	5,348,980	-0.66(-0.15%)
Dec 14, 2023	432.44	433.57	429.47	431.97	8,376,832	+1.26(+0.29%)
Dec 13, 2023	425.12	430.83	424.76	430.70	8,817,081	+5.79(+1.36%)
Dec 12, 2023	422.48	424.92	421.53	424.92	6,002,997	+2.10(+0.50%)
Dec 11, 2023	420.67	422.96	420.49	422.81	5,262,011	+1.63(+0.39%)
Dec 08, 2023	418.64	421.63	418.42	421.18	5,146,502	+1.78(+0.43%)
Dec 07, 2023	418.08	419.94	417.56	419.40	3,258,212	+3.26(+0.78%)
Dec 06, 2023	419.88	419.94	415.74	416.14	4,216,043	-1.74(-0.42%)
Dec 05, 2023	416.62	418.74	416.28	417.88	3,429,924	-0.13(-0.03%)
Dec 04, 2023	416.93	418.14	415.78	418.01	5,824,847	-2.11(-0.50%)

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.