Indicators

S&P 500 ETF Vanguard (NY: VOO )

467.21 +4.63 (+1.00%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	480.87	482.16	480.50	480.70	4,065,113	-0.06(-0.01%)
Mar 27, 2024	479.51	480.87	477.45	480.76	4,946,783	+4.16(+0.87%)
Mar 26, 2024	479.06	479.37	476.43	476.60	8,066,722	-1.34(-0.28%)
Mar 25, 2024	477.73	478.79	477.55	477.94	6,080,075	-1.24(-0.26%)
Mar 22, 2024	479.87	480.32	478.82	479.18	5,881,708	-2.17(-0.45%)
Mar 21, 2024	482.62	483.24	481.21	481.35	5,043,782	+1.60(+0.33%)
Mar 20, 2024	475.54	480.02	474.93	479.75	6,174,789	+4.15(+0.87%)
Mar 19, 2024	472.20	475.74	471.29	475.60	4,548,305	+2.65(+0.56%)
Mar 18, 2024	473.95	475.28	472.50	472.95	3,937,615	+2.94(+0.63%)
Mar 15, 2024	470.41	471.78	468.72	470.01	6,807,118	-3.26(-0.69%)
Mar 14, 2024	475.16	475.32	470.45	473.27	5,152,099	-1.04(-0.22%)
Mar 13, 2024	475.31	475.47	472.90	474.31	3,543,125	-0.72(-0.15%)
Mar 12, 2024	471.92	475.55	469.57	475.03	4,805,862	+5.03(+1.07%)
Mar 11, 2024	469.20	470.45	467.39	470.00	5,321,867	-0.39(-0.08%)
Mar 08, 2024	473.77	476.30	469.82	470.39	6,286,060	-2.87(-0.61%)
Mar 07, 2024	471.63	474.19	470.78	473.26	7,146,810	+4.64(+0.99%)
Mar 06, 2024	469.25	470.66	467.32	468.62	5,318,138	+2.47(+0.53%)
Mar 05, 2024	468.95	469.38	464.06	466.15	4,603,041	-4.72(-1.00%)
Mar 04, 2024	470.61	472.60	470.60	470.87	3,964,716	-0.56(-0.12%)

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.