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 (%)
Sep 29, 2023 394.99 395.11 389.69 391.09 5,793,378 -0.94(-0.24%)
Sep 28, 2023 389.26 393.64 388.73 392.02 4,074,211 +2.27(+0.58%)
Sep 27, 2023 390.73 391.28 386.38 389.75 4,874,027 +0.09(+0.02%)
Sep 26, 2023 392.60 393.23 388.87 389.66 5,796,240 -5.80(-1.47%)
Sep 25, 2023 392.64 395.49 393.42 395.46 3,277,245 +1.64(+0.42%)
Sep 22, 2023 395.65 397.17 393.43 393.83 7,264,136 -0.95(-0.24%)
Sep 21, 2023 398.63 398.88 394.55 394.78 4,672,550 -6.58(-1.64%)
Sep 20, 2023 406.23 406.61 401.14 401.36 4,035,092 -3.79(-0.94%)
Sep 19, 2023 405.00 405.58 402.51 405.15 3,658,102 -0.81(-0.20%)
Sep 18, 2023 405.36 407.10 404.94 405.96 3,038,060 +0.45(+0.11%)
Sep 15, 2023 409.08 409.41 405.26 405.51 4,035,976 -5.12(-1.25%)
Sep 14, 2023 409.41 411.24 408.17 410.63 3,687,891 +3.52(+0.87%)
Sep 13, 2023 406.79 408.15 405.76 407.11 2,551,167 +0.48(+0.12%)
Sep 12, 2023 407.46 408.90 406.06 406.63 7,655,737 -2.19(-0.54%)
Sep 11, 2023 408.63 409.12 407.05 408.83 3,372,224 +2.67(+0.66%)
Sep 08, 2023 405.59 407.60 405.26 406.16 4,158,082 +0.56(+0.14%)
Sep 07, 2023 403.96 406.20 403.64 405.60 2,262,444 -1.21(-0.30%)
Sep 06, 2023 408.85 408.88 404.61 406.81 3,773,121 -2.83(-0.69%)
Sep 05, 2023 410.93 411.20 409.51 409.64 4,460,450 -1.79(-0.44%)
Sep 01, 2023 413.17 413.59 409.95 411.44 3,616,569 +0.87(+0.21%)
Aug 31, 2023 411.70 412.83 410.39 410.56 4,787,131 -0.53(-0.13%)
Aug 30, 2023 409.77 411.75 409.14 411.09 3,027,638 +1.71(+0.42%)
Aug 29, 2023 403.57 409.72 403.36 409.38 3,508,758 +5.73(+1.42%)
Aug 28, 2023 403.15 404.20 401.90 403.65 3,261,492 +2.64(+0.66%)
Aug 25, 2023 399.90 402.60 396.56 401.01 4,453,040 +2.64(+0.66%)
Aug 24, 2023 405.38 405.85 398.23 398.37 3,481,892 -5.37(-1.33%)
Aug 23, 2023 400.37 404.45 400.29 403.74 3,275,196 +4.31(+1.08%)
Aug 22, 2023 402.15 402.20 398.89 399.43 2,668,685 -1.12(-0.28%)
Aug 21, 2023 398.97 401.20 396.83 400.55 3,316,387 +2.63(+0.66%)
Aug 18, 2023 395.03 398.85 394.71 397.92 4,193,255 +0.37(+0.09%)
Aug 17, 2023 402.13 402.38 397.21 397.56 7,159,313 -3.24(-0.81%)
Aug 16, 2023 403.38 404.89 400.68 400.80 3,379,410 -2.99(-0.74%)
Aug 15, 2023 406.85 408.46 403.20 403.79 4,722,338 -4.68(-1.15%)
Aug 14, 2023 405.33 408.49 405.09 408.47 2,793,730 +2.29(+0.56%)
Aug 11, 2023 404.73 407.17 404.12 406.18 2,942,088 -0.38(-0.09%)
Aug 10, 2023 408.55 411.77 405.39 406.56 4,629,304 +0.24(+0.06%)
Aug 09, 2023 409.40 409.47 405.62 406.32 3,170,053 -2.72(-0.66%)
Aug 08, 2023 408.51 409.48 405.89 409.04 3,809,299 -1.78(-0.43%)
Aug 07, 2023 409.04 410.97 408.39 410.81 2,616,793 +3.67(+0.90%)
Aug 04, 2023 410.88 412.84 406.79 407.14 5,762,822 -2.00(-0.49%)
Aug 03, 2023 408.43 410.92 407.85 409.14 3,050,362 -1.16(-0.28%)
Aug 02, 2023 413.17 413.41 409.62 410.31 5,016,040 -5.76(-1.39%)
Aug 01, 2023 415.95 416.76 415.25 416.07 3,160,712 -1.29(-0.31%)
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 3,629,099 +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 3,295,959 +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%)
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.