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 (%)
Apr 29, 2022	375.66	377.62	364.65	365.32	8,523,320	-13.93(-3.67%)
Apr 28, 2022	374.51	380.95	370.31	379.25	7,290,989	+9.27(+2.51%)
Apr 27, 2022	369.95	375.01	368.02	369.98	6,646,559	+0.95(+0.26%)
Apr 26, 2022	377.57	377.75	368.93	369.02	8,801,584	-10.86(-2.86%)
Apr 25, 2022	375.66	380.13	371.40	379.89	8,486,951	+2.06(+0.55%)
Apr 22, 2022	387.48	387.69	377.28	377.82	6,558,580	-10.60(-2.73%)
Apr 21, 2022	397.81	399.06	387.60	388.42	4,835,018	-5.85(-1.48%)
Apr 20, 2022	396.31	396.85	393.27	394.27	5,245,529	-0.30(-0.08%)
Apr 19, 2022	388.36	395.29	388.14	394.57	3,980,732	+6.20(+1.60%)
Apr 18, 2022	387.36	389.94	386.29	388.37	4,460,428	+0.07(+0.02%)
Apr 14, 2022	393.31	394.34	388.12	388.30	3,872,570	-4.77(-1.21%)
Apr 13, 2022	388.35	393.78	388.26	393.07	4,514,136	+4.39(+1.13%)
Apr 12, 2022	392.94	395.23	387.19	388.68	6,855,980	-1.43(-0.37%)
Apr 11, 2022	394.07	394.61	389.65	390.11	3,462,403	-6.88(-1.73%)
Apr 08, 2022	397.30	399.58	395.49	396.99	4,927,032	-0.96(-0.24%)
Apr 07, 2022	395.13	399.66	393.33	397.95	5,133,888	+2.00(+0.50%)
Apr 06, 2022	396.25	398.08	393.24	395.96	5,738,287	-4.05(-1.01%)
Apr 05, 2022	403.77	405.95	398.89	400.01	4,259,170	-5.01(-1.24%)
Apr 04, 2022	401.74	405.12	401.03	405.02	5,302,805	+3.41(+0.85%)

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.