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 )

469.98 +5.76 (+1.24%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Dec 31, 2015 162.85 161.82 161.82 161.82 2,766,826 -1.62(-0.99%)
Dec 30, 2015 164.45 164.47 163.33 163.44 2,929,307 -1.21(-0.74%)
Dec 29, 2015 163.99 164.92 163.91 164.65 2,029,729 +1.82(+1.12%)
Dec 28, 2015 162.62 162.91 161.88 162.84 3,082,289 -0.35(-0.22%)
Dec 24, 2015 163.35 163.19 163.19 163.19 1,352,455 -0.29(-0.17%)
Dec 23, 2015 162.53 163.56 162.38 163.48 2,628,506 +1.94(+1.20%)
Dec 22, 2015 160.89 161.79 159.98 161.54 2,799,027 +1.45(+0.90%)
Dec 21, 2015 159.93 160.21 158.83 160.09 2,505,171 +1.40(+0.88%)
Dec 18, 2015 160.88 160.99 158.69 158.69 5,265,650 -3.00(-1.86%)
Dec 17, 2015 164.49 164.50 161.63 161.69 3,597,331 -2.39(-1.46%)
Dec 16, 2015 162.89 164.44 161.53 164.08 7,390,268 +2.27(+1.40%)
Dec 15, 2015 161.57 162.61 161.39 161.81 4,414,950 +1.67(+1.04%)
Dec 14, 2015 159.48 160.14 157.75 160.14 3,160,613 +0.95(+0.60%)
Dec 11, 2015 160.44 161.05 158.99 159.19 3,584,138 -3.24(-1.99%)
Dec 10, 2015 162.22 163.66 161.87 162.42 4,737,180 +0.37(+0.23%)
Dec 09, 2015 162.75 164.64 161.10 162.05 5,229,479 -1.22(-0.75%)
Dec 08, 2015 162.86 164.13 162.36 163.27 2,000,627 -1.05(-0.64%)
Dec 07, 2015 165.12 165.12 163.49 164.32 2,036,985 -1.04(-0.63%)
Dec 04, 2015 162.64 165.68 162.51 165.37 3,370,819 +3.18(+1.96%)
Dec 03, 2015 164.85 165.01 161.55 162.18 3,165,933 -2.34(-1.42%)
Dec 02, 2015 166.24 166.47 164.30 164.52 2,323,655 -1.75(-1.06%)
Dec 01, 2015 165.27 166.35 165.04 166.28 2,106,676 +1.59(+0.97%)
Nov 30, 2015 165.61 165.63 164.57 164.69 1,802,266 -0.67(-0.41%)
Nov 27, 2015 165.30 165.55 164.80 165.36 1,039,397 +0.16(+0.10%)
Nov 25, 2015 165.36 165.19 165.19 165.19 881,636 -0.05(-0.03%)
Nov 24, 2015 164.05 165.55 163.66 165.24 1,825,742 +0.27(+0.16%)
Nov 23, 2015 165.13 165.69 164.54 164.98 1,520,071 -0.19(-0.11%)
Nov 20, 2015 165.24 165.79 164.80 165.17 1,531,140 +0.61(+0.37%)
Nov 19, 2015 164.62 164.95 164.28 164.56 2,504,223 -0.09(-0.05%)
Nov 18, 2015 162.57 164.81 162.55 164.64 3,321,818 +2.61(+1.61%)
Nov 17, 2015 162.53 163.32 161.64 162.03 2,184,536 -0.20(-0.12%)
Nov 16, 2015 159.63 162.26 159.51 162.23 1,960,446 +2.45(+1.53%)
Nov 13, 2015 161.23 161.46 159.70 159.78 3,746,357 -1.87(-1.15%)
Nov 12, 2015 162.96 163.34 161.60 161.65 2,852,425 -2.20(-1.34%)
Nov 11, 2015 164.78 164.84 163.84 163.84 1,295,364 -0.63(-0.38%)
Nov 10, 2015 163.73 164.58 163.43 164.47 1,461,213 +0.31(+0.19%)
Nov 09, 2015 165.13 165.24 163.29 164.16 2,472,590 -1.55(-0.93%)
Nov 06, 2015 165.45 165.94 164.47 165.71 2,524,638 -0.07(-0.04%)
Nov 05, 2015 166.08 166.46 164.98 165.78 2,539,181 -0.21(-0.12%)
Nov 04, 2015 166.75 166.86 165.47 165.99 2,076,188 -0.47(-0.28%)
Nov 03, 2015 165.69 167.00 165.47 166.46 4,555,291 +0.53(+0.32%)
Nov 02, 2015 164.35 166.16 164.24 165.93 2,792,676 +1.94(+1.19%)
Oct 30, 2015 165.07 165.23 163.99 163.99 2,337,504 -0.84(-0.51%)
Oct 29, 2015 164.40 165.10 164.27 164.82 2,067,269 -0.06(-0.04%)
Oct 28, 2015 163.37 164.88 162.70 164.88 2,616,785 +1.89(+1.16%)
Oct 27, 2015 162.71 163.30 162.34 162.99 1,676,126 -0.32(-0.19%)
Oct 26, 2015 163.60 163.61 162.98 163.31 1,336,867 -0.39(-0.24%)
Oct 23, 2015 163.51 164.05 162.77 163.69 1,887,531 +1.76(+1.09%)
Oct 22, 2015 160.08 162.12 160.04 161.93 1,741,070 +2.75(+1.73%)
Oct 21, 2015 160.74 160.76 159.08 159.18 1,809,151 -1.04(-0.65%)
Oct 20, 2015 160.08 160.81 159.81 160.22 1,337,723 -0.21(-0.13%)
Oct 19, 2015 159.77 160.43 159.47 160.43 893,487 +0.19(+0.12%)
Oct 16, 2015 160.00 160.36 159.31 160.24 1,442,373 +0.64(+0.40%)
Oct 15, 2015 157.83 159.63 157.50 159.59 2,931,231 +2.36(+1.50%)
Oct 14, 2015 157.87 158.46 156.96 157.23 1,375,864 -0.74(-0.47%)
Oct 13, 2015 158.33 159.47 157.82 157.97 1,187,875 -1.06(-0.67%)
Oct 12, 2015 158.93 159.14 158.50 159.03 1,028,506 +0.19(+0.12%)
Oct 09, 2015 158.91 159.27 158.26 158.84 1,918,565 +0.09(+0.05%)
Oct 08, 2015 157.00 159.01 156.69 158.76 3,613,410 +1.39(+0.88%)
Oct 07, 2015 156.97 157.65 155.80 157.37 1,968,269 +1.31(+0.84%)
Oct 06, 2015 156.52 156.97 155.41 156.06 1,540,105 -0.52(-0.34%)
Oct 05, 2015 155.02 156.78 154.90 156.59 2,381,174 +2.76(+1.80%)
Oct 02, 2015 149.74 153.82 149.18 153.82 2,680,997 +2.19(+1.45%)
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.