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 )

478.74 +0.59 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2021 386.58 387.23 380.42 380.37 9,855,677 -4.88(-1.27%)
Sep 29, 2021 385.86 387.49 384.67 385.25 4,922,044 +0.61(+0.16%)
Sep 28, 2021 389.84 390.15 383.86 384.64 8,564,585 -7.84(-2.00%)
Sep 27, 2021 392.60 393.70 391.80 392.48 3,689,762 -1.12(-0.28%)
Sep 24, 2021 391.40 394.24 391.19 393.60 3,555,463 +0.65(+0.17%)
Sep 23, 2021 389.99 394.42 389.76 392.94 4,254,650 +4.69(+1.21%)
Sep 22, 2021 386.59 390.13 385.71 388.25 6,244,681 +3.71(+0.96%)
Sep 21, 2021 387.06 388.25 384.03 384.54 6,674,268 -0.37(-0.10%)
Sep 20, 2021 385.57 387.04 380.25 384.92 11,492,491 -6.39(-1.63%)
Sep 17, 2021 394.45 394.87 391.01 391.31 5,614,409 -3.87(-0.98%)
Sep 16, 2021 395.34 396.22 392.42 395.18 3,484,716 -0.68(-0.17%)
Sep 15, 2021 392.95 396.29 391.91 395.87 4,175,523 +3.28(+0.83%)
Sep 14, 2021 396.06 396.21 391.70 392.59 3,801,758 -2.05(-0.52%)
Sep 13, 2021 396.54 396.71 392.49 394.64 4,929,213 +0.92(+0.23%)
Sep 10, 2021 398.62 399.02 393.55 393.71 4,198,514 -3.07(-0.77%)
Sep 09, 2021 398.29 399.95 396.59 396.78 4,041,391 -1.79(-0.45%)
Sep 08, 2021 398.47 399.17 396.69 398.57 4,173,902 -0.38(-0.10%)
Sep 07, 2021 400.14 400.16 398.37 398.95 3,678,347 -1.48(-0.37%)
Sep 03, 2021 399.48 400.90 399.08 400.43 3,894,940 -0.15(-0.04%)
Sep 02, 2021 400.65 401.27 399.40 400.59 2,950,816 +1.19(+0.30%)
Sep 01, 2021 399.93 400.45 399.08 399.39 3,387,259 +0.42(+0.11%)
Aug 31, 2021 399.56 399.90 398.52 398.97 6,306,151 -0.68(-0.17%)
Aug 30, 2021 398.60 400.42 398.34 399.65 2,922,615 +1.83(+0.46%)
Aug 27, 2021 395.17 398.28 395.10 397.83 4,038,703 +3.50(+0.89%)
Aug 26, 2021 396.43 396.67 394.31 394.33 4,894,031 -2.32(-0.58%)
Aug 25, 2021 396.10 397.20 395.72 396.64 3,391,656 +0.73(+0.18%)
Aug 24, 2021 395.94 396.38 395.41 395.91 3,127,139 +0.62(+0.16%)
Aug 23, 2021 393.40 396.12 393.38 395.29 3,388,979 +3.47(+0.89%)
Aug 20, 2021 389.00 392.12 388.60 391.82 3,395,103 +3.08(+0.79%)
Aug 19, 2021 385.55 389.84 385.40 388.74 5,722,097 +0.55(+0.14%)
Aug 18, 2021 391.44 392.92 387.91 388.19 5,069,754 -4.22(-1.08%)
Aug 17, 2021 392.59 393.20 389.61 392.42 5,393,060 -2.60(-0.66%)
Aug 16, 2021 392.88 395.09 391.38 395.02 3,521,299 +0.94(+0.24%)
Aug 13, 2021 393.77 394.08 393.33 394.08 2,344,615 +0.78(+0.20%)
Aug 12, 2021 392.02 393.47 391.20 393.30 2,413,890 +1.14(+0.29%)
Aug 11, 2021 392.19 392.26 391.15 392.16 3,697,318 +0.94(+0.24%)
Aug 10, 2021 391.15 391.88 390.49 391.21 2,497,177 +0.49(+0.13%)
Aug 09, 2021 390.99 391.28 389.97 390.72 2,055,337 -0.37(-0.10%)
Aug 06, 2021 390.69 391.41 390.44 391.10 2,587,255 +0.67(+0.17%)
Aug 05, 2021 389.02 390.45 388.71 390.43 3,195,108 +2.42(+0.62%)
Aug 04, 2021 388.65 389.18 387.71 388.00 4,030,794 -1.87(-0.48%)
Aug 03, 2021 387.46 389.94 385.39 389.87 4,295,812 +3.12(+0.81%)
Aug 02, 2021 389.10 389.66 386.37 386.74 6,048,072 -0.79(-0.20%)
Jul 30, 2021 386.99 388.86 386.88 387.53 5,414,244 -1.90(-0.49%)
Jul 29, 2021 388.69 390.40 388.69 389.44 2,362,077 +1.67(+0.43%)
Jul 28, 2021 388.51 389.08 386.52 387.76 3,914,453 -0.21(-0.05%)
Jul 27, 2021 388.78 388.78 385.27 387.97 3,766,585 -1.73(-0.44%)
Jul 26, 2021 388.27 389.71 388.19 389.70 2,466,643 +0.99(+0.25%)
Jul 23, 2021 386.59 389.07 386.02 388.71 3,278,980 +3.84(+1.00%)
Jul 22, 2021 384.23 385.04 383.25 384.87 2,677,835 +0.82(+0.21%)
Jul 21, 2021 382.08 384.14 381.88 384.05 3,112,054 +3.20(+0.84%)
Jul 20, 2021 376.19 382.10 374.90 380.85 4,203,272 +5.31(+1.41%)
Jul 19, 2021 376.60 377.06 372.90 375.55 12,825,944 -5.70(-1.50%)
Jul 16, 2021 385.31 385.35 380.79 381.25 4,698,680 -2.99(-0.78%)
Jul 15, 2021 384.25 384.87 382.39 384.24 4,660,531 -1.24(-0.32%)
Jul 14, 2021 386.48 386.98 384.33 385.48 3,465,262 +0.53(+0.14%)
Jul 13, 2021 385.54 386.91 384.68 384.95 4,484,673 -1.31(-0.34%)
Jul 12, 2021 384.79 386.46 384.38 386.25 3,046,220 +1.39(+0.36%)
Jul 09, 2021 382.23 385.13 382.02 384.86 3,466,460 +4.02(+1.06%)
Jul 08, 2021 378.93 381.50 377.80 380.84 6,049,537 -3.06(-0.80%)
Jul 07, 2021 383.23 384.18 381.31 383.90 4,937,587 +1.32(+0.34%)
Jul 06, 2021 383.32 383.53 379.99 382.58 4,501,178 -0.72(-0.19%)
Jul 02, 2021 381.48 383.59 381.16 383.30 4,538,989 +2.89(+0.76%)
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.
 
 
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.