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 (%)
Apr 28, 2023	373.59	377.62	373.55	377.55	3,427,318	+3.20(+0.86%)
Apr 27, 2023	369.49	374.66	369.27	374.35	4,355,053	+7.28(+1.98%)
Apr 26, 2023	369.26	370.27	366.61	367.06	3,811,148	-1.64(-0.44%)
Apr 25, 2023	372.74	373.25	368.63	368.70	3,838,715	-5.92(-1.58%)
Apr 24, 2023	374.02	375.00	372.79	374.62	2,337,407	+0.49(+0.13%)
Apr 21, 2023	374.22	374.63	372.38	374.13	2,795,229	+0.22(+0.06%)
Apr 20, 2023	373.33	375.59	372.50	373.91	2,985,851	-2.12(-0.57%)
Apr 19, 2023	374.27	376.84	374.21	376.04	2,710,069	-0.02(-0.01%)
Apr 18, 2023	377.34	377.42	374.77	376.06	3,053,791	+0.26(+0.07%)
Apr 17, 2023	374.38	375.84	373.23	375.80	2,751,511	+1.27(+0.34%)
Apr 14, 2023	374.80	376.84	372.28	374.53	3,017,257	-0.77(-0.21%)
Apr 13, 2023	371.48	375.69	371.02	375.30	2,710,658	+4.80(+1.30%)
Apr 12, 2023	373.94	374.16	369.91	370.49	3,664,822	-1.48(-0.40%)
Apr 11, 2023	372.46	373.31	371.26	371.98	3,104,068	+0.05(+0.01%)
Apr 10, 2023	369.15	371.96	368.57	371.93	2,701,876	+0.41(+0.11%)
Apr 06, 2023	369.27	371.75	368.33	371.52	3,112,889	+1.41(+0.38%)
Apr 05, 2023	370.30	371.00	368.50	370.11	3,263,116	-0.90(-0.24%)
Apr 04, 2023	373.74	373.94	369.72	371.01	2,744,740	-2.11(-0.56%)

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.