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 (%)
Apr 26, 2024	465.33	468.63	464.81	467.21	4,902,556	+4.63(+1.00%)
Apr 25, 2024	458.77	463.46	457.26	462.58	4,871,341	-1.92(-0.41%)
Apr 24, 2024	465.57	466.31	462.44	464.50	7,684,748	-0.34(-0.07%)
Apr 23, 2024	461.18	465.13	460.67	464.84	4,253,279	+5.79(+1.26%)
Apr 22, 2024	457.55	461.73	455.35	459.05	5,816,962	+3.95(+0.87%)
Apr 19, 2024	458.99	459.94	453.90	455.10	9,787,454	-3.84(-0.84%)
Apr 18, 2024	461.36	463.30	458.21	458.94	5,628,670	-1.05(-0.23%)
Apr 17, 2024	465.11	465.24	458.73	459.99	7,154,768	-2.79(-0.60%)
Apr 16, 2024	464.05	465.51	461.71	462.78	6,758,904	-0.83(-0.18%)
Apr 15, 2024	473.47	473.59	462.85	463.61	9,524,791	-5.96(-1.27%)
Apr 12, 2024	472.77	474.05	467.91	469.57	6,960,053	-6.49(-1.36%)
Apr 11, 2024	473.98	477.43	470.67	476.06	5,107,920	+3.41(+0.72%)
Apr 10, 2024	471.91	474.39	470.67	472.65	6,928,115	-4.62(-0.97%)
Apr 09, 2024	478.38	478.60	472.74	477.27	5,252,291	+0.59(+0.12%)
Apr 08, 2024	477.15	478.07	475.97	476.68	4,735,190	+0.19(+0.04%)
Apr 05, 2024	472.85	478.33	472.42	476.49	5,588,251	+5.01(+1.06%)
Apr 04, 2024	481.20	481.48	471.27	471.48	6,866,122	-5.88(-1.23%)
Apr 03, 2024	475.84	478.80	475.79	477.36	6,220,919	+0.43(+0.09%)
Apr 02, 2024	476.33	476.99	474.71	476.93	4,812,712	-3.14(-0.65%)

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.