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 )

480.86 +0.10 (+0.02%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 329.65 330.52 323.21 324.75 6,079,321 -6.64(-2.00%)
Jan 28, 2021 330.28 335.15 329.91 331.39 3,587,016 +2.76(+0.84%)
Jan 27, 2021 333.69 333.71 326.48 328.63 5,236,204 -8.17(-2.43%)
Jan 26, 2021 338.16 338.56 336.61 336.80 2,541,991 -0.51(-0.15%)
Jan 25, 2021 336.71 337.64 332.19 337.31 3,716,042 +1.37(+0.41%)
Jan 22, 2021 335.44 337.03 335.07 335.94 1,898,190 -1.20(-0.36%)
Jan 21, 2021 337.43 337.78 336.32 337.14 2,703,479 +0.31(+0.09%)
Jan 20, 2021 334.43 337.67 334.10 336.83 3,053,778 +4.52(+1.36%)
Jan 19, 2021 332.03 332.78 330.65 332.31 3,592,696 +2.61(+0.79%)
Jan 15, 2021 330.56 331.32 327.95 329.71 3,794,181 -2.37(-0.71%)
Jan 14, 2021 333.98 334.43 331.79 332.07 3,656,193 -1.13(-0.34%)
Jan 13, 2021 332.32 334.18 331.57 333.20 3,177,938 +0.83(+0.25%)
Jan 12, 2021 332.50 333.31 330.28 332.37 2,404,444 +0.03(+0.01%)
Jan 11, 2021 331.61 333.95 331.45 332.34 3,119,864 -2.19(-0.65%)
Jan 08, 2021 334.01 334.72 330.92 334.53 3,936,956 +1.87(+0.56%)
Jan 07, 2021 330.06 333.36 329.87 332.66 3,804,663 +4.90(+1.49%)
Jan 06, 2021 324.38 330.79 323.91 327.76 5,021,426 +1.98(+0.61%)
Jan 05, 2021 323.05 326.86 323.04 325.78 3,444,528 +2.13(+0.66%)
Jan 04, 2021 329.37 329.44 320.16 323.65 5,650,874 -4.45(-1.36%)
Dec 31, 2020 328.10 328.10 328.10 2,102,430 +1.76(+0.54%)
Dec 30, 2020 326.76 327.36 326.08 326.35 2,102,430 +0.44(+0.13%)
Dec 29, 2020 328.05 328.18 325.41 325.91 2,667,102 -0.69(-0.21%)
Dec 28, 2020 326.24 326.93 325.62 326.59 2,927,228 +2.82(+0.87%)
Dec 24, 2020 323.02 323.80 322.45 323.78 1,516,373 +1.29(+0.40%)
Dec 23, 2020 323.19 324.34 322.37 322.49 3,854,511 +0.26(+0.08%)
Dec 22, 2020 323.12 323.19 321.21 322.23 2,486,409 -0.61(-0.19%)
Dec 21, 2020 320.24 323.62 317.66 322.84 4,110,712 -1.03(-0.32%)
Dec 18, 2020 325.53 325.63 322.02 323.87 6,337,679 -1.30(-0.40%)
Dec 17, 2020 324.94 325.40 324.17 325.17 2,757,045 +1.76(+0.54%)
Dec 16, 2020 323.10 324.25 322.27 323.41 3,093,357 +0.49(+0.15%)
Dec 15, 2020 321.01 322.92 319.68 322.92 2,901,096 +4.40(+1.38%)
Dec 14, 2020 322.08 323.06 318.40 318.51 2,790,041 -1.47(-0.46%)
Dec 11, 2020 318.80 320.21 317.33 319.98 2,511,469 -0.41(-0.13%)
Dec 10, 2020 319.21 321.36 318.35 320.39 2,879,116 -0.15(-0.05%)
Dec 09, 2020 324.01 324.14 319.70 320.54 2,675,983 -2.87(-0.89%)
Dec 08, 2020 321.25 323.92 321.21 323.41 2,042,031 +0.93(+0.29%)
Dec 07, 2020 322.37 322.91 321.27 322.48 2,038,091 -0.60(-0.19%)
Dec 04, 2020 320.88 323.11 320.83 323.08 3,057,770 +2.76(+0.86%)
Dec 03, 2020 320.32 321.64 319.34 320.32 2,994,208 -0.10(-0.03%)
Dec 02, 2020 318.71 320.51 318.17 320.42 2,381,719 +0.68(+0.21%)
Dec 01, 2020 319.38 321.17 318.81 319.74 3,392,678 +3.48(+1.10%)
Nov 30, 2020 316.98 317.20 313.79 316.26 4,378,364 -1.43(-0.45%)
Nov 27, 2020 317.83 318.13 316.77 317.69 1,035,699 +0.90(+0.29%)
Nov 25, 2020 317.24 317.24 315.79 316.78 2,373,684 -0.52(-0.16%)
Nov 24, 2020 314.72 317.79 313.85 317.31 2,785,426 +5.06(+1.62%)
Nov 23, 2020 312.12 313.37 310.00 312.25 2,319,828 +1.83(+0.59%)
Nov 20, 2020 312.24 312.47 310.33 310.41 3,699,679 +0.19(+0.06%)
Nov 19, 2020 310.67 312.88 309.39 310.22 3,088,450 -0.98(-0.31%)
Nov 18, 2020 315.30 315.79 311.17 311.20 2,772,739 -3.82(-1.21%)
Nov 17, 2020 314.44 316.13 313.04 315.02 3,204,956 -1.58(-0.50%)
Nov 16, 2020 315.32 316.72 314.13 316.60 3,166,473 +3.79(+1.21%)
Nov 13, 2020 310.38 313.49 309.84 312.81 2,101,901 +4.19(+1.36%)
Nov 12, 2020 310.65 311.32 306.84 308.62 2,665,519 -2.88(-0.92%)
Nov 11, 2020 311.30 312.32 310.11 311.50 2,909,006 +2.18(+0.70%)
Nov 10, 2020 308.78 310.23 306.20 309.32 4,326,601 -0.40(-0.13%)
Nov 09, 2020 317.89 318.69 309.26 309.72 8,502,328 +3.81(+1.25%)
Nov 06, 2020 305.61 307.02 303.70 305.91 3,829,154 -0.04(-0.01%)
Nov 05, 2020 305.14 307.62 304.74 305.94 4,138,506 +5.88(+1.96%)
Nov 04, 2020 297.77 303.91 296.64 300.07 6,042,464 +6.61(+2.25%)
Nov 03, 2020 291.47 295.44 291.02 293.46 3,500,948 +5.09(+1.76%)
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.