Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P 500 ETF Vanguard (NY: VOO )

480.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 234.13 234.63 232.44 233.38 6,210,353 +0.22(+0.09%)
Jan 30, 2018 233.99 234.37 233.79 233.16 7,404,976 -2.51(-1.07%)
Jan 29, 2018 236.84 237.22 235.62 235.68 5,707,614 -1.64(-0.69%)
Jan 26, 2018 235.49 237.32 235.16 237.31 3,170,846 +2.73(+1.16%)
Jan 25, 2018 235.34 235.39 233.86 234.59 3,978,386 +0.11(+0.05%)
Jan 24, 2018 235.22 235.76 233.40 234.48 3,257,408 -0.12(-0.05%)
Jan 23, 2018 234.14 234.85 233.85 234.59 2,398,192 +0.53(+0.23%)
Jan 22, 2018 231.99 234.09 231.99 234.06 1,782,634 +1.87(+0.80%)
Jan 19, 2018 231.72 232.21 231.18 232.20 2,820,049 +0.98(+0.42%)
Jan 18, 2018 231.44 231.83 230.70 231.22 3,500,345 -0.31(-0.14%)
Jan 17, 2018 230.23 231.90 229.55 231.53 2,066,925 +2.22(+0.97%)
Jan 16, 2018 231.40 231.91 228.70 229.31 4,125,571 -0.84(-0.36%)
Jan 12, 2018 230.15 230.15 230.15 0 +1.51(+0.66%)
Jan 11, 2018 227.50 228.64 227.38 228.64 2,529,866 +1.68(+0.74%)
Jan 10, 2018 226.64 227.23 226.01 226.96 2,167,808 -0.39(-0.17%)
Jan 09, 2018 227.24 227.93 227.00 227.35 2,363,498 +0.48(+0.21%)
Jan 08, 2018 226.32 226.97 226.06 226.87 2,747,301 +0.47(+0.21%)
Jan 05, 2018 225.69 226.52 225.23 226.40 2,430,525 +1.44(+0.64%)
Jan 04, 2018 224.62 225.38 224.53 224.96 3,238,075 +0.98(+0.44%)
Jan 03, 2018 222.79 224.10 222.74 223.98 3,237,374 +1.33(+0.60%)
Jan 02, 2018 221.81 222.65 221.43 222.65 3,087,383 +1.62(+0.73%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.