Indicators

S&P 500 ETF Vanguard (NY: VOO )

478.74 +0.59 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	466.97	468.49	464.47	466.93	7,328,721	+1.72(+0.37%)
Feb 28, 2024	464.49	465.83	464.11	465.21	2,795,911	-0.72(-0.15%)
Feb 27, 2024	465.71	466.10	463.91	465.93	3,581,367	+0.86(+0.18%)
Feb 26, 2024	467.19	467.59	464.94	465.07	3,447,898	-1.71(-0.37%)
Feb 23, 2024	468.09	468.87	466.09	466.78	4,050,675	+0.21(+0.05%)
Feb 22, 2024	463.22	467.33	462.31	466.57	4,321,366	+9.60(+2.10%)
Feb 21, 2024	455.32	457.12	453.60	456.97	4,209,199	+0.46(+0.10%)
Feb 20, 2024	457.44	458.06	454.43	456.51	5,301,546	-2.52(-0.55%)
Feb 16, 2024	461.08	462.15	458.40	459.03	5,527,997	-2.36(-0.51%)
Feb 15, 2024	458.90	461.54	458.43	461.39	5,691,959	+3.10(+0.68%)
Feb 14, 2024	456.57	458.67	454.40	458.29	5,621,893	+4.32(+0.95%)
Feb 13, 2024	454.48	455.70	451.00	453.97	8,144,461	-6.49(-1.41%)
Feb 12, 2024	460.61	462.74	459.75	460.46	4,557,752	-0.21(-0.05%)
Feb 09, 2024	458.54	461.03	458.17	460.67	4,002,663	+2.60(+0.57%)
Feb 08, 2024	457.81	458.33	457.03	458.07	4,179,904	+0.31(+0.07%)
Feb 07, 2024	456.15	458.18	455.27	457.76	6,758,861	+3.73(+0.82%)
Feb 06, 2024	453.58	454.29	452.21	454.03	4,380,312	+1.41(+0.31%)
Feb 05, 2024	453.73	454.15	450.54	452.62	7,098,635	-1.66(-0.37%)
Feb 02, 2024	450.01	455.88	449.69	454.28	6,253,563	+4.62(+1.03%)

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.