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 )

464.50 -0.34 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2022 384.45 389.94 383.32 388.50 12,231,418 -0.98(-0.25%)
Feb 25, 2022 382.29 389.62 383.15 389.47 12,051,504 +8.32(+2.18%)
Feb 24, 2022 365.65 381.54 365.40 381.15 21,976,856 +5.77(+1.54%)
Feb 23, 2022 384.99 385.55 374.96 375.38 12,529,445 -6.88(-1.80%)
Feb 22, 2022 384.32 387.54 378.96 382.26 10,754,854 -4.23(-1.09%)
Feb 18, 2022 386.49 0 -2.49(-0.64%)
Feb 17, 2022 394.43 394.90 388.37 388.98 7,781,611 -6.26(-1.58%)
Feb 16, 2022 395.12 398.68 393.30 395.24 7,993,249 -1.71(-0.43%)
Feb 15, 2022 395.10 397.14 394.40 396.96 7,043,490 +6.27(+1.61%)
Feb 14, 2022 391.47 392.98 387.41 390.68 10,498,696 -1.28(-0.33%)
Feb 11, 2022 399.91 401.89 390.63 391.96 10,838,510 -7.98(-1.99%)
Feb 10, 2022 401.63 407.31 397.96 399.94 9,555,613 -7.15(-1.76%)
Feb 09, 2022 405.13 407.38 404.94 407.09 6,486,099 +9.52(+2.40%)
Feb 08, 2022 397.56 402.14 396.23 397.56 5,744,396 -0.42(-0.10%)
Feb 07, 2022 399.99 401.33 396.76 397.98 5,803,663 -1.32(-0.33%)
Feb 04, 2022 397.19 402.90 394.98 399.30 8,481,922 +1.87(+0.47%)
Feb 03, 2022 401.30 403.08 396.66 397.43 7,908,189 -9.46(-2.32%)
Feb 02, 2022 405.55 407.59 403.19 406.89 6,934,053 +3.84(+0.95%)
Feb 01, 2022 401.06 403.67 397.73 403.04 8,419,111 +2.61(+0.65%)
Jan 31, 2022 392.67 400.70 400.43 9,500,186 +7.19(+1.83%)
Jan 28, 2022 385.07 393.31 380.69 393.24 12,497,456 +9.41(+2.45%)
Jan 27, 2022 390.01 392.96 382.17 383.83 12,857,728 -1.96(-0.51%)
Jan 26, 2022 392.66 395.11 381.72 385.79 14,844,455 -0.87(-0.23%)
Jan 25, 2022 385.41 390.56 380.14 386.66 17,438,624 -4.75(-1.21%)
Jan 24, 2022 384.53 391.90 374.44 391.41 23,745,028 +1.63(+0.42%)
Jan 21, 2022 396.58 398.72 389.75 389.78 16,763,764 -7.81(-1.96%)
Jan 20, 2022 403.80 408.23 397.14 397.60 9,186,212 -4.42(-1.10%)
Jan 19, 2022 407.67 408.99 401.77 402.02 8,441,774 -4.27(-1.05%)
Jan 18, 2022 409.07 411.36 403.95 406.29 11,122,662 -7.25(-1.75%)
Jan 14, 2022 413.54 0 +0.13(+0.03%)
Jan 13, 2022 420.18 420.79 412.43 413.41 7,762,832 -5.78(-1.38%)
Jan 12, 2022 419.66 457.93 417.32 419.19 9,372,672 +1.25(+0.30%)
Jan 11, 2022 413.97 418.11 411.17 417.94 7,519,958 +3.63(+0.88%)
Jan 10, 2022 411.75 414.47 406.32 414.31 10,825,942 -0.54(-0.13%)
Jan 07, 2022 416.42 417.53 413.51 414.85 6,361,514 -1.44(-0.35%)
Jan 06, 2022 416.41 418.96 414.19 416.30 8,227,357 -0.56(-0.13%)
Jan 05, 2022 424.72 425.33 416.73 416.86 7,771,578 -8.14(-1.92%)
Jan 04, 2022 426.46 427.12 423.21 425.00 6,463,822 -0.17(-0.04%)
Jan 03, 2022 423.89 425.19 421.68 425.17 6,213,612 +2.59(+0.61%)
Dec 31, 2021 423.22 424.33 422.40 422.58 5,425,714 -1.16(-0.27%)
Dec 30, 2021 425.31 426.25 423.30 423.74 3,862,417 -1.20(-0.28%)
Dec 29, 2021 424.44 425.85 423.52 424.94 4,747,671 +0.51(+0.12%)
Dec 28, 2021 425.20 426.08 423.63 424.43 5,015,475 -0.32(-0.08%)
Dec 27, 2021 420.07 424.75 420.04 424.75 5,266,562 +5.97(+1.43%)
Dec 23, 2021 417.10 420.18 417.06 418.77 5,199,441 +2.56(+0.62%)
Dec 22, 2021 411.81 416.31 411.69 416.21 5,155,138 +4.16(+1.01%)
Dec 21, 2021 408.13 412.20 406.07 412.05 7,136,668 +7.19(+1.77%)
Dec 20, 2021 404.47 405.27 401.49 404.86 10,260,742 -4.43(-1.08%)
Dec 17, 2021 410.70 413.53 407.63 409.29 9,212,977 -4.29(-1.04%)
Dec 16, 2021 419.10 419.33 412.14 413.58 7,417,295 -3.77(-0.90%)
Dec 15, 2021 410.95 417.57 408.59 417.35 7,118,054 +6.42(+1.56%)
Dec 14, 2021 410.65 413.00 408.14 410.93 6,758,912 -2.82(-0.68%)
Dec 13, 2021 416.97 417.26 413.49 413.74 6,137,207 -3.70(-0.89%)
Dec 10, 2021 416.09 417.55 413.69 417.45 6,468,546 +3.94(+0.95%)
Dec 09, 2021 415.14 415.97 413.36 413.50 5,218,342 -2.84(-0.68%)
Dec 08, 2021 415.61 416.76 413.96 416.34 4,637,502 +1.17(+0.28%)
Dec 07, 2021 411.79 415.76 411.75 415.17 4,909,521 +8.36(+2.06%)
Dec 06, 2021 404.49 408.58 402.16 406.81 7,554,867 +4.80(+1.19%)
Dec 03, 2021 407.10 408.13 398.08 402.01 10,606,409 -3.59(-0.88%)
Dec 02, 2021 399.67 407.04 399.30 405.59 10,783,303 +6.09(+1.53%)
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.