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 31, 2017	184.19	184.75	183.70	184.75	4,283,683	-0.01(-0.00%)
Jan 30, 2017	185.20	185.23	183.86	184.76	3,147,166	-1.12(-0.60%)
Jan 27, 2017	186.23	186.33	185.68	185.88	1,615,419	-0.27(-0.14%)
Jan 26, 2017	186.23	186.45	185.88	186.14	2,810,921	-0.14(-0.08%)
Jan 25, 2017	185.64	186.34	185.47	186.28	3,243,235	+1.54(+0.83%)
Jan 24, 2017	183.76	185.13	183.67	184.75	2,193,261	+1.17(+0.64%)
Jan 23, 2017	183.75	184.07	182.85	183.58	5,187,657	-0.42(-0.23%)
Jan 20, 2017	184.01	184.51	183.50	184.00	2,355,730	+0.59(+0.32%)
Jan 19, 2017	184.13	184.27	182.99	183.41	1,870,871	-0.62(-0.34%)
Jan 18, 2017	183.90	184.08	183.38	184.03	2,240,138	+0.39(+0.21%)
Jan 17, 2017	183.70	184.07	183.30	183.64	1,911,646	-0.65(-0.35%)
Jan 13, 2017		184.30	184.30	184.30	0	+0.36(+0.20%)
Jan 12, 2017	183.86	184.06	182.60	183.93	3,669,642	-0.41(-0.22%)
Jan 11, 2017	183.75	184.34	183.11	184.34	6,422,495	+0.52(+0.28%)
Jan 10, 2017	183.80	184.61	183.46	183.82	2,476,489	-0.03(-0.01%)
Jan 09, 2017	184.19	184.31	183.79	183.84	1,928,752	-0.58(-0.32%)
Jan 06, 2017	183.88	184.85	183.36	184.43	2,482,320	+0.72(+0.39%)
Jan 05, 2017	183.67	183.93	183.02	183.71	3,135,322	-0.14(-0.08%)
Jan 04, 2017	183.18	184.05	183.11	183.85	5,228,489	+1.08(+0.59%)

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.