Indicators

S&P 500 ETF Vanguard (NY: VOO )

525.38 -0.68 (-0.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	529.67	529.92	525.49	527.70	5,271,593	+2.09(+0.40%)
Sep 25, 2024	526.61	527.30	524.65	525.61	35,415,584	-1.07(-0.20%)
Sep 24, 2024	526.01	526.84	523.38	526.68	4,870,259	+1.51(+0.29%)
Sep 23, 2024	525.00	525.83	523.83	525.17	29,288,452	+1.29(+0.25%)
Sep 20, 2024	523.51	524.92	521.12	523.88	5,612,825	-1.03(-0.20%)
Sep 19, 2024	524.88	526.60	522.19	524.91	5,555,615	+9.00(+1.74%)
Sep 18, 2024	518.18	522.73	515.47	515.91	6,915,842	-1.68(-0.32%)
Sep 17, 2024	519.44	520.74	515.50	517.59	8,148,810	+0.24(+0.05%)
Sep 16, 2024	516.34	517.59	514.65	517.35	4,254,266	+0.78(+0.15%)
Sep 13, 2024	514.43	517.53	514.23	516.57	4,416,739	+2.73(+0.53%)
Sep 12, 2024	510.09	514.14	508.06	513.84	4,097,331	+4.38(+0.86%)
Sep 11, 2024	504.31	510.44	496.25	509.46	6,340,075	+5.16(+1.02%)
Sep 10, 2024	503.95	504.70	499.50	504.30	2,972,641	+2.07(+0.41%)
Sep 09, 2024	500.60	503.37	498.75	502.23	3,655,646	+5.59(+1.13%)
Sep 06, 2024	505.34	506.94	495.80	496.64	7,490,153	-8.41(-1.67%)
Sep 05, 2024	506.36	508.94	502.84	505.05	3,423,229	-1.25(-0.25%)
Sep 04, 2024	505.68	509.53	505.02	506.30	3,598,950	-1.26(-0.25%)

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.