Indicators

S&P 500 ETF Vanguard (NY: VOO )

523.88 -1.03 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	172.57	173.41	172.30	173.13	2,024,250	+0.30(+0.18%)
Jul 28, 2016	172.44	173.07	172.00	172.83	1,078,772	+0.19(+0.11%)
Jul 27, 2016	173.14	173.18	171.89	172.64	2,440,374	-0.11(-0.06%)
Jul 26, 2016	172.63	173.11	172.00	172.75	1,617,798	-0.01(-0.01%)
Jul 25, 2016	172.97	173.04	172.17	172.76	1,349,717	-0.42(-0.24%)
Jul 22, 2016	172.56	173.22	172.28	173.18	1,932,573	+0.80(+0.46%)
Jul 21, 2016	172.95	173.17	171.99	172.38	5,190,939	-0.65(-0.38%)
Jul 20, 2016	172.82	173.27	172.38	173.03	1,262,268	+0.69(+0.40%)
Jul 19, 2016	172.13	172.36	171.91	172.33	1,154,824	-0.19(-0.11%)
Jul 18, 2016	172.15	172.66	171.93	172.52	1,330,276	+0.50(+0.29%)
Jul 15, 2016	172.83	172.83	171.64	172.03	2,700,851	-0.26(-0.15%)
Jul 14, 2016	172.52	172.72	171.92	172.29	4,248,578	+1.00(+0.58%)
Jul 13, 2016	171.75	171.75	170.88	171.29	3,185,298	-0.06(-0.04%)
Jul 12, 2016	171.01	171.62	170.79	171.35	2,712,045	+1.20(+0.70%)
Jul 11, 2016	169.95	170.64	169.77	170.15	4,133,035	+0.59(+0.35%)
Jul 08, 2016	168.22	169.73	167.02	169.56	2,357,940	+2.54(+1.52%)
Jul 07, 2016	167.29	167.90	166.32	167.02	1,962,442	-0.11(-0.07%)
Jul 06, 2016	165.69	167.23	165.04	167.14	2,529,779	+0.98(+0.59%)
Jul 05, 2016	166.57	166.65	165.56	166.16	2,569,788	-1.17(-0.70%)

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.