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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 ETF Vanguard (NY: VOO )

467.21 +4.63 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 225.52 227.87 221.74 223.04 11,007,521 -3.36(-1.49%)
Mar 30, 2020 221.25 227.07 219.42 226.41 9,255,781 +7.09(+3.23%)
Mar 27, 2020 219.16 225.70 217.24 219.31 11,860,459 -6.95(-3.07%)
Mar 26, 2020 215.54 227.40 215.54 226.26 13,157,825 +12.83(+6.01%)
Mar 25, 2020 211.91 221.81 207.50 213.44 12,592,893 +2.70(+1.28%)
Mar 24, 2020 203.80 211.25 202.33 210.73 13,955,918 +18.35(+9.54%)
Mar 23, 2020 197.44 198.52 188.88 192.39 14,982,773 -6.09(-3.07%)
Mar 20, 2020 209.84 211.50 197.83 198.48 12,245,559 -9.04(-4.36%)
Mar 19, 2020 205.72 212.85 199.77 207.52 13,201,264 +0.18(+0.09%)
Mar 18, 2020 203.51 211.67 196.19 207.34 21,393,536 -11.99(-5.47%)
Mar 17, 2020 210.73 220.34 204.00 219.33 16,034,355 +13.48(+6.55%)
Mar 16, 2020 209.89 221.11 205.45 205.85 18,331,774 -27.38(-11.74%)
Mar 13, 2020 226.66 233.37 214.83 233.23 20,740,114 +19.93(+9.34%)
Mar 12, 2020 221.27 229.50 212.67 213.31 26,176,806 -22.84(-9.67%)
Mar 11, 2020 241.73 242.73 233.22 236.14 12,214,128 -12.32(-4.96%)
Mar 10, 2020 245.33 248.46 235.46 248.46 11,536,835 +12.13(+5.13%)
Mar 09, 2020 237.89 244.66 235.44 236.34 17,491,692 -19.76(-7.72%)
Mar 06, 2020 252.47 257.29 249.92 256.10 7,114,266 -4.37(-1.68%)
Mar 05, 2020 262.76 265.68 258.36 260.46 6,601,819 -9.03(-3.35%)
Mar 04, 2020 263.63 269.65 261.26 269.49 5,595,118 +10.72(+4.14%)
Mar 03, 2020 266.55 270.28 256.25 258.77 10,419,142 -7.34(-2.76%)
Mar 02, 2020 256.86 266.27 253.56 266.11 13,221,646 +11.37(+4.46%)
Feb 28, 2020 248.72 255.84 245.84 254.74 24,880,890 -1.55(-0.60%)
Feb 27, 2020 263.01 266.68 256.25 256.28 15,864,813 -11.89(-4.43%)
Feb 26, 2020 270.55 273.99 267.62 268.17 10,918,726 -1.19(-0.44%)
Feb 25, 2020 279.10 279.57 268.44 269.36 9,004,158 -8.34(-3.00%)
Feb 24, 2020 278.38 280.65 276.70 277.70 7,550,181 -9.61(-3.34%)
Feb 21, 2020 289.01 289.27 286.50 287.31 2,857,291 -3.01(-1.04%)
Feb 20, 2020 290.93 291.72 287.48 290.32 4,919,174 -1.14(-0.39%)
Feb 19, 2020 291.00 292.09 290.71 291.46 2,395,306 +1.40(+0.48%)
Feb 18, 2020 289.89 290.43 288.75 290.07 3,200,584 -0.80(-0.27%)
Feb 14, 2020 290.70 290.91 289.67 290.87 1,746,484 +0.49(+0.17%)
Feb 13, 2020 289.29 291.28 289.06 290.38 2,174,677 -0.28(-0.10%)
Feb 12, 2020 290.19 290.86 289.82 290.66 2,211,857 +1.86(+0.64%)
Feb 11, 2020 289.60 290.31 288.36 288.80 2,598,513 +0.53(+0.18%)
Feb 10, 2020 285.34 288.31 285.31 288.28 2,388,101 +2.05(+0.72%)
Feb 07, 2020 286.69 287.41 285.67 286.22 2,399,335 -1.46(-0.51%)
Feb 06, 2020 287.60 287.87 286.67 287.69 2,044,508 +0.98(+0.34%)
Feb 05, 2020 286.29 286.93 284.86 286.71 3,249,267 +3.21(+1.13%)
Feb 04, 2020 282.63 284.26 282.31 283.51 2,442,021 +4.30(+1.54%)
Feb 03, 2020 278.53 280.92 278.44 279.20 3,479,292 +2.01(+0.73%)
Jan 31, 2020 281.64 281.79 276.28 277.19 6,597,425 -5.06(-1.79%)
Jan 30, 2020 279.39 282.44 278.70 282.25 4,701,068 +0.64(+0.23%)
Jan 29, 2020 282.90 283.04 281.15 281.61 2,922,216 -0.04(-0.01%)
Jan 28, 2020 280.01 282.37 279.56 281.65 3,688,627 +3.03(+1.09%)
Jan 27, 2020 278.27 280.04 277.90 278.62 4,563,305 -4.51(-1.59%)
Jan 24, 2020 286.31 286.40 281.99 283.13 3,678,369 -2.61(-0.91%)
Jan 23, 2020 284.83 285.89 283.72 285.74 2,850,530 +0.28(+0.10%)
Jan 22, 2020 286.21 286.78 285.28 285.46 2,940,759 +0.08(+0.03%)
Jan 21, 2020 285.05 286.12 284.98 285.38 2,934,078 -0.59(-0.21%)
Jan 17, 2020 285.70 286.10 285.17 285.97 2,366,052 +0.97(+0.34%)
Jan 16, 2020 283.98 285.01 283.77 285.01 2,737,795 +2.36(+0.84%)
Jan 15, 2020 281.99 283.38 281.88 282.64 3,004,000 +0.63(+0.22%)
Jan 14, 2020 282.06 283.02 281.53 282.01 2,794,999 -0.38(-0.13%)
Jan 13, 2020 281.14 282.46 280.74 282.39 2,910,241 +1.86(+0.66%)
Jan 10, 2020 281.92 282.03 280.09 280.53 3,911,774 -0.81(-0.29%)
Jan 09, 2020 280.98 281.41 280.38 281.34 2,314,147 +1.93(+0.69%)
Jan 08, 2020 278.14 280.58 277.92 279.41 3,967,807 +2.37(+0.86%)
Jan 07, 2020 278.25 278.67 277.53 277.04 2,412,351 -1.71(-0.61%)
Jan 06, 2020 276.00 278.81 275.93 278.74 2,962,509 +1.04(+0.37%)
Jan 03, 2020 276.75 278.75 276.58 277.70 3,464,805 -2.04(-0.73%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.