Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

522.67 -10.49 (-1.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 254.10 254.31 249.21 251.06 5,336,736 -2.88(-1.13%)
Jul 30, 2019 253.24 254.26 252.86 253.94 1,904,637 -0.62(-0.24%)
Jul 29, 2019 254.88 254.91 253.98 254.55 3,182,476 -0.46(-0.18%)
Jul 26, 2019 253.93 255.17 253.84 255.01 1,954,498 +1.81(+0.72%)
Jul 25, 2019 254.12 254.12 252.53 253.20 2,038,573 -1.24(-0.49%)
Jul 24, 2019 252.62 254.47 252.52 254.44 1,816,173 +1.17(+0.46%)
Jul 23, 2019 252.56 253.28 251.81 253.28 1,906,744 +1.73(+0.69%)
Jul 22, 2019 251.28 252.01 250.79 251.55 1,419,010 +0.61(+0.24%)
Jul 19, 2019 253.30 253.32 250.71 250.94 2,522,933 -1.35(-0.54%)
Jul 18, 2019 250.90 252.63 250.50 252.29 3,767,285 +0.92(+0.37%)
Jul 17, 2019 253.08 253.19 251.37 251.37 1,912,182 -1.71(-0.68%)
Jul 16, 2019 253.85 253.99 252.82 253.08 1,701,148 -0.83(-0.33%)
Jul 15, 2019 254.23 254.25 253.48 253.91 1,594,903 +0.06(+0.03%)
Jul 12, 2019 253.18 253.92 252.88 253.85 3,189,479 +1.24(+0.49%)
Jul 11, 2019 252.71 252.93 251.77 252.60 2,446,684 +0.51(+0.20%)
Jul 10, 2019 251.93 253.00 251.41 252.10 3,103,843 +1.17(+0.47%)
Jul 09, 2019 249.52 251.19 249.46 250.93 2,749,038 +0.31(+0.12%)
Jul 08, 2019 250.79 251.04 250.09 250.62 3,406,524 -1.26(-0.50%)
Jul 05, 2019 251.12 252.14 249.94 251.88 3,657,409 -0.32(-0.13%)
Jul 03, 2019 250.90 252.25 250.77 252.20 2,540,553 +1.92(+0.77%)
Jul 02, 2019 249.33 250.30 248.80 250.28 3,308,384 +0.73(+0.29%)
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.