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 )

486.69 +0.72 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2023 377.23 379.12 377.03 377.29 3,104,640 -0.26(-0.07%)
Apr 28, 2023 373.59 377.62 373.55 377.55 3,427,318 +3.20(+0.86%)
Apr 27, 2023 369.49 374.66 369.27 374.35 4,355,053 +7.28(+1.98%)
Apr 26, 2023 369.26 370.27 366.61 367.06 3,811,148 -1.64(-0.44%)
Apr 25, 2023 372.74 373.25 368.63 368.70 3,838,715 -5.92(-1.58%)
Apr 24, 2023 374.02 375.00 372.79 374.62 2,337,407 +0.49(+0.13%)
Apr 21, 2023 374.22 374.63 372.38 374.13 2,795,229 +0.22(+0.06%)
Apr 20, 2023 373.33 375.59 372.50 373.91 2,985,851 -2.12(-0.57%)
Apr 19, 2023 374.27 376.84 374.21 376.04 2,710,069 -0.02(-0.01%)
Apr 18, 2023 377.34 377.42 374.77 376.06 3,053,791 +0.26(+0.07%)
Apr 17, 2023 374.38 375.84 373.23 375.80 2,751,511 +1.27(+0.34%)
Apr 14, 2023 374.80 376.84 372.28 374.53 3,017,257 -0.77(-0.21%)
Apr 13, 2023 371.48 375.69 371.02 375.30 2,710,658 +4.80(+1.30%)
Apr 12, 2023 373.94 374.16 369.91 370.49 3,664,822 -1.48(-0.40%)
Apr 11, 2023 372.46 373.31 371.26 371.98 3,104,068 +0.05(+0.01%)
Apr 10, 2023 369.15 371.96 368.57 371.93 2,701,876 +0.41(+0.11%)
Apr 06, 2023 369.27 371.75 368.33 371.52 3,112,889 +1.41(+0.38%)
Apr 05, 2023 370.30 371.00 368.50 370.11 3,263,116 -0.90(-0.24%)
Apr 04, 2023 373.74 373.94 369.72 371.01 2,744,740 -2.11(-0.56%)
Apr 03, 2023 371.18 373.46 370.80 373.11 3,565,200 +1.47(+0.40%)
Mar 31, 2023 367.40 371.91 367.27 371.64 4,209,463 +5.12(+1.40%)
Mar 30, 2023 366.86 367.11 364.75 366.52 3,353,498 +2.17(+0.60%)
Mar 29, 2023 363.07 364.59 361.98 364.35 3,678,039 +5.11(+1.42%)
Mar 28, 2023 359.26 359.91 357.42 359.24 2,435,125 -0.63(-0.18%)
Mar 27, 2023 361.42 362.11 359.12 359.87 4,798,935 +0.59(+0.17%)
Mar 24, 2023 355.74 359.35 353.51 359.28 3,785,609 +2.38(+0.67%)
Mar 23, 2023 358.71 362.45 354.43 356.90 4,863,138 +0.85(+0.24%)
Mar 22, 2023 361.96 380.15 355.93 356.05 4,369,348 -6.00(-1.66%)
Mar 21, 2023 360.62 362.58 359.10 362.06 4,182,245 +4.68(+1.31%)
Mar 20, 2023 354.76 357.82 354.12 357.38 3,148,459 +3.20(+0.90%)
Mar 17, 2023 357.02 358.03 352.75 354.18 5,273,425 -3.92(-1.09%)
Mar 16, 2023 349.91 358.49 349.37 358.10 5,125,392 +6.02(+1.71%)
Mar 15, 2023 348.85 352.21 346.98 352.08 6,710,859 -2.19(-0.62%)
Mar 14, 2023 353.20 355.79 350.00 354.26 4,872,205 +5.79(+1.66%)
Mar 13, 2023 345.21 352.99 344.22 348.47 6,578,140 -0.59(-0.17%)
Mar 10, 2023 353.64 355.52 347.55 349.06 8,495,066 -5.08(-1.43%)
Mar 09, 2023 361.53 363.04 353.17 354.14 4,469,729 -6.60(-1.83%)
Mar 08, 2023 360.31 361.48 358.67 360.75 2,945,492 +0.56(+0.16%)
Mar 07, 2023 365.75 366.00 359.60 360.19 3,601,468 -5.66(-1.55%)
Mar 06, 2023 366.37 368.50 365.42 365.85 2,678,823 +0.44(+0.12%)
Mar 03, 2023 361.48 365.79 360.89 365.40 4,992,678 +5.70(+1.58%)
Mar 02, 2023 355.10 360.56 354.82 359.70 2,772,523 +2.67(+0.75%)
Mar 01, 2023 357.59 358.74 355.73 357.04 3,811,350 -1.31(-0.37%)
Feb 28, 2023 359.23 361.05 358.29 358.35 3,058,426 -1.36(-0.38%)
Feb 27, 2023 361.67 362.93 358.82 359.70 3,349,197 +1.24(+0.35%)
Feb 24, 2023 357.56 359.25 356.00 358.46 4,120,288 -3.88(-1.07%)
Feb 23, 2023 363.23 363.72 358.37 362.34 2,904,785 +1.81(+0.50%)
Feb 22, 2023 361.37 362.76 359.06 360.53 3,931,123 -0.45(-0.13%)
Feb 21, 2023 364.54 365.46 360.68 360.98 3,147,750 -7.31(-1.99%)
Feb 17, 2023 367.27 368.52 365.44 368.30 3,341,428 -0.95(-0.26%)
Feb 16, 2023 369.71 373.42 369.15 369.25 3,117,830 -5.21(-1.39%)
Feb 15, 2023 371.18 374.51 370.37 374.46 2,865,756 +1.25(+0.33%)
Feb 14, 2023 371.98 375.38 369.51 373.21 4,779,123 -0.14(-0.04%)
Feb 13, 2023 369.70 373.43 369.26 373.34 3,009,433 +4.26(+1.15%)
Feb 10, 2023 367.10 369.45 366.31 369.08 3,309,175 +0.90(+0.24%)
Feb 09, 2023 374.94 374.97 367.04 368.19 3,370,837 -3.18(-0.86%)
Feb 08, 2023 373.68 374.90 370.77 371.37 2,965,912 -4.11(-1.10%)
Feb 07, 2023 369.84 376.69 368.69 375.48 5,144,234 +4.78(+1.29%)
Feb 06, 2023 370.62 371.95 369.08 370.70 2,919,737 -2.15(-0.58%)
Feb 03, 2023 372.24 377.13 371.81 372.85 6,576,853 -4.03(-1.07%)
Feb 02, 2023 375.21 378.32 373.39 376.88 5,361,453 +5.32(+1.43%)
Feb 01, 2023 366.54 374.14 363.91 371.55 5,010,796 +4.02(+1.10%)
Jan 31, 2023 362.77 367.63 362.50 367.53 4,234,274 +5.15(+1.42%)
Jan 30, 2023 364.29 366.40 362.04 362.38 3,324,445 -4.59(-1.25%)
Jan 27, 2023 365.02 369.14 364.89 366.97 5,638,850 +1.04(+0.29%)
Jan 26, 2023 364.60 366.17 361.79 365.92 3,513,195 +3.87(+1.07%)
Jan 25, 2023 358.02 362.33 355.93 362.06 3,105,073 +0.13(+0.04%)
Jan 24, 2023 360.77 362.77 359.63 361.93 2,738,999 -0.38(-0.11%)
Jan 23, 2023 358.74 364.14 357.89 362.31 3,293,843 +4.36(+1.22%)
Jan 20, 2023 352.77 358.15 351.23 357.95 3,317,643 +6.47(+1.84%)
Jan 19, 2023 352.10 353.67 350.22 351.49 3,645,195 -2.55(-0.72%)
Jan 18, 2023 360.87 361.84 353.89 354.04 3,991,355 -5.85(-1.62%)
Jan 17, 2023 360.39 361.90 359.09 359.88 5,016,384 -0.55(-0.15%)
Jan 13, 2023 355.95 360.92 355.75 360.43 3,063,981 +1.40(+0.39%)
Jan 12, 2023 358.71 360.35 354.89 359.03 4,817,173 +1.34(+0.37%)
Jan 11, 2023 354.70 357.75 353.97 357.70 5,789,645 +4.51(+1.28%)
Jan 10, 2023 350.21 353.27 349.34 353.19 3,549,469 +2.50(+0.71%)
Jan 09, 2023 353.05 356.00 350.58 350.69 3,826,872 -0.26(-0.07%)
Jan 06, 2023 346.02 352.01 343.22 350.94 3,520,540 +7.81(+2.27%)
Jan 05, 2023 345.18 345.25 342.55 343.14 3,262,030 -3.79(-1.09%)
Jan 04, 2023 346.53 348.95 343.67 346.93 3,167,327 +2.48(+0.72%)
Jan 03, 2023 347.59 349.42 341.69 344.45 5,022,876 -1.33(-0.38%)
Dec 30, 2022 344.25 345.93 342.26 345.78 5,420,504 -0.95(-0.28%)
Dec 29, 2022 343.39 347.53 342.95 346.73 4,145,607 +6.04(+1.77%)
Dec 28, 2022 344.87 346.62 340.42 340.69 4,534,479 -4.23(-1.23%)
Dec 27, 2022 346.19 346.47 343.33 344.92 4,369,537 -1.38(-0.40%)
Dec 23, 2022 343.41 346.38 341.85 346.30 4,645,554 +1.93(+0.56%)
Dec 22, 2022 346.41 346.67 338.89 344.37 6,562,300 -4.91(-1.41%)
Dec 21, 2022 346.62 350.32 346.13 349.28 3,890,976 +5.15(+1.50%)
Dec 20, 2022 342.93 345.61 341.71 344.13 5,141,843 +0.52(+0.15%)
Dec 19, 2022 346.86 347.07 342.08 343.61 5,777,275 -2.99(-0.86%)
Dec 16, 2022 348.35 349.51 344.57 346.60 4,628,126 -4.18(-1.19%)
Dec 15, 2022 355.03 355.79 349.14 350.78 5,226,159 -8.84(-2.46%)
Dec 14, 2022 361.52 365.15 356.77 359.62 4,798,954 -2.19(-0.60%)
Dec 13, 2022 369.37 369.45 359.27 361.81 6,230,872 +2.66(+0.74%)
Dec 12, 2022 354.85 359.15 354.16 359.15 3,005,241 +5.05(+1.43%)
Dec 09, 2022 355.55 357.94 353.93 354.10 4,360,872 -2.61(-0.73%)
Dec 08, 2022 355.68 357.66 354.18 356.71 3,676,685 +2.79(+0.79%)
Dec 07, 2022 353.64 356.15 352.92 353.92 3,406,788 -0.69(-0.19%)
Dec 06, 2022 359.56 360.07 352.55 354.60 3,989,683 -5.20(-1.45%)
Dec 05, 2022 363.66 364.55 358.48 359.80 3,782,722 -6.52(-1.78%)
Dec 02, 2022 362.07 367.19 362.07 366.32 3,671,797 -0.53(-0.14%)
Dec 01, 2022 368.16 369.26 364.42 366.85 4,701,823 +0.05(+0.01%)
Nov 30, 2022 355.99 366.90 354.23 366.81 4,842,703 +10.95(+3.08%)
Nov 29, 2022 356.46 357.69 354.06 355.85 2,558,528 -0.63(-0.18%)
Nov 28, 2022 359.33 360.82 355.70 356.48 3,628,191 -5.73(-1.58%)
Nov 25, 2022 361.81 362.74 361.49 362.21 1,576,018 -0.04(-0.01%)
Nov 23, 2022 359.67 362.76 359.49 362.25 2,645,151 +2.25(+0.63%)
Nov 22, 2022 357.03 360.13 355.76 360.00 2,361,258 +4.73(+1.33%)
Nov 21, 2022 355.32 356.27 353.46 355.27 2,443,113 -1.25(-0.35%)
Nov 18, 2022 357.96 358.09 353.82 356.52 2,628,341 +1.57(+0.44%)
Nov 17, 2022 351.44 355.54 351.21 354.95 3,437,208 -1.03(-0.29%)
Nov 16, 2022 357.22 358.02 355.40 355.98 2,817,615 -2.72(-0.76%)
Nov 15, 2022 361.08 362.15 355.15 358.70 4,689,240 +2.94(+0.83%)
Nov 14, 2022 357.09 360.24 355.44 355.77 5,378,917 -2.88(-0.80%)
Nov 11, 2022 356.23 359.49 354.32 358.65 4,979,610 +3.40(+0.96%)
Nov 10, 2022 349.20 355.56 347.14 355.25 4,693,168 +18.43(+5.47%)
Nov 09, 2022 341.92 343.03 336.31 336.81 3,640,386 -7.02(-2.04%)
Nov 08, 2022 343.02 346.61 339.96 343.84 3,299,775 +1.86(+0.54%)
Nov 07, 2022 339.94 342.53 338.02 341.98 3,377,823 +3.25(+0.96%)
Nov 04, 2022 339.30 340.88 333.02 338.72 3,732,058 +4.89(+1.46%)
Nov 03, 2022 334.33 336.75 331.94 333.84 4,628,953 -3.59(-1.07%)
Nov 02, 2022 345.54 337.34 337.43 5,124,004 -8.83(-2.55%)
Nov 01, 2022 351.17 351.40 345.06 346.26 8,180,819 -1.40(-0.40%)
Oct 31, 2022 347.87 349.60 346.78 347.67 6,564,547 -2.38(-0.68%)
Oct 28, 2022 341.88 350.63 341.79 350.05 4,480,056 +7.98(+2.33%)
Oct 27, 2022 344.82 346.53 341.44 342.06 4,229,471 -1.84(-0.54%)
Oct 26, 2022 343.50 348.86 343.25 343.90 4,370,129 -2.59(-0.75%)
Oct 25, 2022 340.91 346.76 340.89 346.49 5,308,603 +5.54(+1.63%)
Oct 24, 2022 338.36 342.06 335.83 340.95 5,757,005 +4.10(+1.22%)
Oct 21, 2022 328.62 337.32 327.27 336.84 4,453,981 +7.91(+2.40%)
Oct 20, 2022 331.23 335.39 328.17 328.94 3,527,166 -2.72(-0.82%)
Oct 19, 2022 332.08 334.66 329.03 331.66 4,492,328 -2.31(-0.69%)
Oct 18, 2022 337.61 337.92 330.83 333.97 4,981,462 +3.89(+1.18%)
Oct 17, 2022 327.70 331.16 327.60 330.08 3,964,630 +8.18(+2.54%)
Oct 14, 2022 331.67 333.21 321.29 321.91 4,986,422 -7.41(-2.25%)
Oct 13, 2022 314.26 330.75 313.31 329.32 6,528,565 +8.40(+2.62%)
Oct 12, 2022 322.39 323.80 320.72 320.92 3,301,703 -1.00(-0.31%)
Oct 11, 2022 322.44 326.71 320.14 321.92 5,070,099 -2.14(-0.66%)
Oct 10, 2022 327.61 327.80 321.92 324.05 4,015,024 -2.44(-0.75%)
Oct 07, 2022 332.12 332.38 324.84 326.49 5,276,449 -9.43(-2.81%)
Oct 06, 2022 338.10 340.84 335.46 335.92 3,956,998 -3.57(-1.05%)
Oct 05, 2022 336.08 341.49 333.87 339.50 4,848,557 -0.59(-0.17%)
Oct 04, 2022 335.12 340.20 335.11 340.08 5,213,376 +10.02(+3.04%)
Oct 03, 2022 324.98 331.70 323.33 330.06 5,854,663 +8.50(+2.64%)
Sep 30, 2022 325.75 329.29 321.39 321.56 7,899,199 -4.98(-1.52%)
Sep 29, 2022 330.23 330.38 323.75 326.54 7,374,625 -6.95(-2.09%)
Sep 28, 2022 327.93 335.08 326.34 333.49 8,864,078 +6.43(+1.96%)
Sep 27, 2022 331.36 333.36 324.82 327.07 5,940,079 -0.93(-0.28%)
Sep 26, 2022 329.84 333.18 326.76 328.00 5,540,475 -3.21(-0.97%)
Sep 23, 2022 333.59 333.59 326.99 331.20 10,758,432 -5.60(-1.66%)
Sep 22, 2022 338.93 339.89 336.12 336.80 5,692,366 -2.87(-0.84%)
Sep 21, 2022 347.54 350.38 339.67 339.67 5,229,354 -6.08(-1.76%)
Sep 20, 2022 346.56 347.54 343.10 345.75 3,744,259 -3.94(-1.13%)
Sep 19, 2022 344.05 349.69 344.00 349.69 3,498,544 +2.66(+0.77%)
Sep 16, 2022 345.76 347.63 343.94 347.03 4,565,599 -2.75(-0.79%)
Sep 15, 2022 352.20 354.94 348.53 349.78 3,898,816 -3.95(-1.12%)
Sep 14, 2022 353.58 355.13 350.61 353.73 3,642,829 +1.32(+0.37%)
Sep 13, 2022 360.18 361.32 351.34 352.41 5,716,945 -16.07(-4.36%)
Sep 12, 2022 366.50 369.12 366.19 368.48 3,035,344 +4.01(+1.10%)
Sep 09, 2022 361.05 365.31 360.80 364.48 2,688,326 +5.54(+1.54%)
Sep 08, 2022 354.36 359.34 353.28 358.94 3,782,836 +2.33(+0.65%)
Sep 07, 2022 349.96 357.28 349.79 356.61 4,241,459 +6.28(+1.79%)
Sep 06, 2022 352.39 353.29 348.14 350.33 5,824,011 -1.18(-0.34%)
Sep 02, 2022 358.82 359.97 349.88 351.51 4,660,011 -3.73(-1.05%)
Sep 01, 2022 352.14 355.65 349.62 355.23 6,282,282 +1.09(+0.31%)
Aug 31, 2022 358.49 359.64 354.10 354.14 4,177,378 -2.81(-0.79%)
Aug 30, 2022 362.09 362.23 354.99 356.95 5,169,925 -3.92(-1.09%)
Aug 29, 2022 360.60 363.79 359.63 360.87 5,077,544 -2.40(-0.66%)
Aug 26, 2022 375.98 376.47 363.27 363.27 5,284,428 -12.89(-3.43%)
Aug 25, 2022 372.29 376.16 371.25 376.16 2,696,026 +5.40(+1.46%)
Aug 24, 2022 369.50 372.11 368.80 370.76 2,297,597 +1.12(+0.30%)
Aug 23, 2022 370.14 372.39 369.13 369.63 2,939,967 -0.88(-0.24%)
Aug 22, 2022 373.92 374.02 369.68 370.51 4,257,578 -7.98(-2.11%)
Aug 19, 2022 381.01 381.25 377.64 378.49 2,972,798 -5.30(-1.38%)
Aug 18, 2022 382.68 384.24 381.46 383.79 3,340,139 +1.18(+0.31%)
Aug 17, 2022 381.85 385.05 380.61 382.61 3,303,058 -2.63(-0.68%)
Aug 16, 2022 383.48 387.04 382.70 385.24 3,962,338 +0.67(+0.18%)
Aug 15, 2022 380.80 384.96 380.77 384.56 3,284,356 +1.64(+0.43%)
Aug 12, 2022 378.32 382.98 377.49 382.93 3,757,861 +6.45(+1.71%)
Aug 11, 2022 379.22 380.96 375.84 376.48 3,663,967 +0.00(+0.00%)
Aug 10, 2022 375.44 376.65 373.59 376.48 3,741,133 +7.72(+2.09%)
Aug 09, 2022 369.62 370.00 367.74 368.76 2,419,691 -1.46(-0.39%)
Aug 08, 2022 372.31 374.38 369.18 370.22 3,540,510 -0.33(-0.09%)
Aug 05, 2022 367.30 371.25 367.20 370.55 2,924,697 -0.77(-0.21%)
Aug 04, 2022 371.43 372.06 369.78 371.32 3,495,297 -0.29(-0.08%)
Aug 03, 2022 367.83 372.62 367.56 371.62 3,950,502 +5.72(+1.56%)
Aug 02, 2022 366.78 370.21 364.67 365.90 4,236,304 -2.38(-0.65%)
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.