Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 ETF Vanguard (NY: VOO )

478.74 +0.59 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 221.03 221.03 221.03 0 -0.77(-0.35%)
Dec 28, 2017 221.79 221.86 221.47 221.80 2,604,255 +0.41(+0.19%)
Dec 27, 2017 221.41 221.69 221.14 221.38 1,530,811 +0.13(+0.06%)
Dec 26, 2017 221.37 221.41 221.00 221.26 1,654,784 -0.26(-0.12%)
Dec 22, 2017 221.59 221.62 221.00 221.51 2,105,862 -0.05(-0.02%)
Dec 21, 2017 221.70 222.23 221.34 221.56 2,522,293 +0.45(+0.20%)
Dec 20, 2017 222.15 222.20 220.85 221.11 2,865,736 -0.17(-0.08%)
Dec 19, 2017 222.33 222.36 221.18 221.28 3,534,907 -0.81(-0.36%)
Dec 18, 2017 221.97 222.41 221.91 222.09 2,326,334 +1.37(+0.62%)
Dec 15, 2017 219.85 221.10 219.77 220.72 3,535,677 +1.84(+0.84%)
Dec 14, 2017 220.07 220.14 218.82 218.88 2,155,087 -0.87(-0.40%)
Dec 13, 2017 220.04 220.43 219.69 219.75 2,016,460 -0.05(-0.02%)
Dec 12, 2017 219.66 220.23 219.44 219.80 2,068,364 +0.38(+0.17%)
Dec 11, 2017 218.83 219.45 218.73 219.43 2,801,587 +0.71(+0.32%)
Dec 08, 2017 218.32 218.74 218.10 218.72 1,879,665 +1.18(+0.54%)
Dec 07, 2017 216.75 217.84 216.62 217.53 2,976,633 +0.72(+0.33%)
Dec 06, 2017 216.78 217.26 216.52 216.82 1,343,653 -0.01(-0.00%)
Dec 05, 2017 217.84 218.44 216.69 216.82 2,101,702 -0.77(-0.35%)
Dec 04, 2017 219.44 219.47 217.55 217.60 2,411,106 -0.23(-0.11%)
Dec 01, 2017 218.14 218.56 215.90 217.83 4,210,105 -0.40(-0.18%)
Nov 30, 2017 217.29 219.18 217.23 218.23 6,076,177 +1.81(+0.84%)
Nov 29, 2017 216.66 217.18 215.98 216.42 2,721,524 -0.08(-0.04%)
Nov 28, 2017 214.86 216.56 214.73 216.50 2,003,230 +2.12(+0.99%)
Nov 27, 2017 214.50 214.81 214.18 214.38 2,959,682 -0.06(-0.03%)
Nov 24, 2017 214.44 214.58 214.32 214.44 1,359,683 +0.45(+0.21%)
Nov 22, 2017 214.21 214.29 213.83 213.99 2,390,427 -0.15(-0.07%)
Nov 21, 2017 213.49 214.33 213.44 214.14 1,284,042 +1.42(+0.67%)
Nov 20, 2017 212.65 212.96 212.41 212.73 1,583,295 +0.28(+0.13%)
Nov 17, 2017 212.69 212.89 212.35 212.45 1,528,195 -0.57(-0.27%)
Nov 16, 2017 212.11 213.37 212.09 213.02 1,195,708 +1.80(+0.85%)
Nov 15, 2017 211.41 211.86 210.58 211.22 2,716,288 -1.09(-0.51%)
Nov 14, 2017 212.04 212.40 211.32 212.31 3,080,577 -0.52(-0.24%)
Nov 13, 2017 211.94 213.00 211.92 212.83 1,003,705 +0.25(+0.12%)
Nov 10, 2017 212.29 212.70 212.00 212.57 1,136,256 -0.13(-0.06%)
Nov 09, 2017 212.30 212.84 211.18 212.70 1,833,518 -0.77(-0.36%)
Nov 08, 2017 212.91 213.54 212.67 213.47 5,253,170 +0.31(+0.15%)
Nov 07, 2017 213.34 213.63 212.64 213.16 1,671,750 -0.09(-0.04%)
Nov 06, 2017 212.75 213.34 212.73 213.25 1,883,099 +0.32(+0.15%)
Nov 03, 2017 212.39 212.93 211.95 212.92 2,157,000 +0.71(+0.33%)
Nov 02, 2017 212.04 212.33 211.03 212.22 2,127,698 +0.09(+0.04%)
Nov 01, 2017 212.57 212.89 211.76 212.13 2,317,540 +0.37(+0.17%)
Oct 31, 2017 211.88 212.06 211.55 211.76 1,513,704 +0.24(+0.11%)
Oct 30, 2017 212.19 211.22 211.52 1,441,638 -0.77(-0.36%)
Oct 27, 2017 211.31 212.43 211.01 212.29 3,150,117 +1.79(+0.85%)
Oct 26, 2017 210.84 211.11 210.45 210.49 3,677,801 +0.20(+0.09%)
Oct 25, 2017 211.01 211.11 209.21 210.30 2,167,067 -1.01(-0.48%)
Oct 24, 2017 211.35 211.54 210.99 211.31 2,027,442 +0.30(+0.14%)
Oct 23, 2017 212.08 212.08 210.88 211.01 1,227,226 -0.77(-0.36%)
Oct 20, 2017 211.46 211.81 211.22 211.78 1,445,533 +1.05(+0.50%)
Oct 19, 2017 209.88 210.74 209.51 210.74 1,843,941 +0.11(+0.05%)
Oct 18, 2017 210.80 210.83 210.46 210.63 1,703,633 +0.19(+0.09%)
Oct 17, 2017 210.27 210.47 210.05 210.44 1,485,760 +0.13(+0.06%)
Oct 16, 2017 210.22 210.47 209.88 210.31 1,970,878 +0.33(+0.16%)
Oct 13, 2017 210.18 210.27 209.87 209.97 1,190,913 +0.23(+0.11%)
Oct 12, 2017 209.73 210.09 209.53 209.74 1,203,628 -0.32(-0.15%)
Oct 11, 2017 209.62 210.06 209.49 210.06 1,155,655 +0.34(+0.16%)
Oct 10, 2017 209.71 210.07 209.21 209.72 1,145,942 +0.53(+0.25%)
Oct 09, 2017 209.78 209.78 208.93 209.19 856,878 -0.37(-0.18%)
Oct 06, 2017 209.36 209.58 209.11 209.56 1,228,309 -0.20(-0.09%)
Oct 05, 2017 208.83 209.78 208.74 209.76 1,633,750 +1.24(+0.59%)
Oct 04, 2017 208.16 208.75 208.03 208.52 1,122,886 +0.29(+0.14%)
Oct 03, 2017 207.97 208.28 207.76 208.23 1,467,855 +0.42(+0.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.