Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	417.00	417.65	415.74	417.36	3,487,230	+0.80(+0.19%)
Jul 28, 2023	415.62	417.30	414.86	416.56	2,724,235	+4.02(+0.97%)
Jul 27, 2023	418.46	418.82	411.64	412.54	4,181,388	-2.82(-0.68%)
Jul 26, 2023	414.32	416.57	413.29	415.36	6,186,619	+0.10(+0.02%)
Jul 25, 2023	413.79	416.34	413.77	415.26	3,978,837	+1.22(+0.29%)
Jul 24, 2023	413.29	414.80	412.73	414.04	3,497,086	+1.75(+0.42%)
Jul 21, 2023	413.82	414.01	412.20	412.29	3,202,003	+0.05(+0.01%)
Jul 20, 2023	414.01	414.86	411.55	412.24	4,115,265	-2.71(-0.65%)
Jul 19, 2023	414.77	416.06	414.19	414.95	3,521,619	+0.89(+0.22%)
Jul 18, 2023	410.64	414.63	410.28	414.06	3,629,065	+3.12(+0.76%)
Jul 17, 2023	409.39	411.97	409.37	410.94	2,990,937	+1.43(+0.35%)
Jul 14, 2023	410.67	411.44	408.83	409.51	3,710,300	-0.33(-0.08%)
Jul 13, 2023	408.29	410.54	407.88	409.84	3,295,960	+3.31(+0.82%)
Jul 12, 2023	406.95	407.88	405.56	406.52	4,279,311	+3.17(+0.79%)
Jul 11, 2023	401.57	403.79	400.58	403.35	3,504,673	+2.57(+0.64%)
Jul 10, 2023	399.45	400.92	398.89	400.78	3,383,285	+1.07(+0.27%)
Jul 07, 2023	399.85	403.47	399.53	399.71	3,702,518	-0.93(-0.23%)
Jul 06, 2023	400.59	401.16	398.39	400.64	6,086,788	-3.29(-0.82%)
Jul 05, 2023	402.81	404.62	402.81	403.94	4,265,941	-0.90(-0.22%)
Jul 03, 2023	403.71	404.84	403.47	404.84	2,390,900	+0.77(+0.19%)
Jun 30, 2023	402.20	405.00	402.09	404.06	5,214,935	+4.73(+1.18%)
Jun 29, 2023	397.44	399.49	397.03	399.33	3,937,254	+1.52(+0.38%)
Jun 28, 2023	396.62	398.73	395.99	397.81	4,369,627	+0.18(+0.04%)
Jun 27, 2023	394.10	398.18	393.70	397.63	4,352,541	+4.36(+1.11%)
Jun 26, 2023	394.34	396.14	393.05	393.27	3,288,488	-1.63(-0.41%)
Jun 23, 2023	394.63	396.55	394.23	394.90	4,265,603	-2.98(-0.75%)
Jun 22, 2023	395.56	397.98	395.24	397.89	3,172,601	+1.44(+0.36%)
Jun 21, 2023	397.57	398.31	395.95	396.44	3,462,920	-2.18(-0.55%)
Jun 20, 2023	398.74	399.56	396.53	398.63	4,296,555	-1.85(-0.46%)
Jun 16, 2023	403.88	403.94	400.12	400.48	5,203,236	-1.48(-0.37%)
Jun 15, 2023	396.28	403.12		401.96	5,346,777	+27.25(+7.27%)
May 08, 2023	374.94	375.15	373.43	374.71	2,992,063	+0.21(+0.06%)
May 05, 2023	371.31	375.61	371.01	374.51	3,176,813	+6.75(+1.84%)
May 04, 2023	369.44	369.70	366.55	367.76	4,470,594	-2.71(-0.73%)
May 03, 2023	373.46	375.72	370.19	370.46	5,569,354	-2.60(-0.70%)
May 02, 2023	376.57	376.62	370.26	373.06	4,362,008	-4.23(-1.12%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

S&P 500 ETF Vanguard (NY: VOO )

Historical Prices