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 )

459.20 -5.30 (-1.14%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 25, 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 (%)
May 31, 2022 369.28 371.83 366.07 368.75 5,159,616 -2.06(-0.56%)
May 27, 2022 364.14 370.87 364.01 370.81 4,027,798 +9.07(+2.51%)
May 26, 2022 355.90 363.36 355.72 361.74 4,372,715 +7.05(+1.99%)
May 25, 2022 350.16 356.59 349.90 354.69 5,872,228 +2.93(+0.83%)
May 24, 2022 350.46 352.75 345.46 351.75 5,731,528 -2.55(-0.72%)
May 23, 2022 350.69 355.04 348.52 354.31 5,398,984 +6.59(+1.90%)
May 20, 2022 351.00 351.53 339.69 347.71 9,003,378 +0.09(+0.03%)
May 19, 2022 346.89 351.80 345.60 347.62 6,582,541 -2.34(-0.67%)
May 18, 2022 360.30 360.47 348.66 349.96 7,144,536 -14.43(-3.96%)
May 17, 2022 362.90 364.75 359.43 364.40 4,645,053 +7.15(+2.00%)
May 16, 2022 357.12 360.66 354.93 357.25 4,859,637 -1.28(-0.36%)
May 13, 2022 354.23 359.91 353.17 358.53 5,536,876 +8.26(+2.36%)
May 12, 2022 347.53 353.28 343.83 350.27 7,903,802 -0.27(-0.08%)
May 11, 2022 355.43 360.67 349.90 350.54 8,262,176 -5.74(-1.61%)
May 10, 2022 361.19 362.47 352.46 356.28 8,133,139 +0.91(+0.26%)
May 09, 2022 361.64 362.80 354.00 355.37 11,110,684 -11.85(-3.23%)
May 06, 2022 367.13 370.30 362.21 367.21 8,195,619 -2.32(-0.63%)
May 05, 2022 378.99 379.07 365.58 369.54 10,867,872 -13.45(-3.51%)
May 04, 2022 372.31 383.55 369.33 382.99 7,582,685 +11.28(+3.03%)
May 03, 2022 370.63 373.97 369.06 371.71 5,772,904 +1.60(+0.43%)
May 02, 2022 367.88 371.26 361.61 370.11 11,053,392 +2.31(+0.63%)
Apr 29, 2022 378.21 380.18 367.13 367.80 8,465,922 -14.03(-3.67%)
Apr 28, 2022 377.05 383.53 372.82 381.82 7,241,890 +9.33(+2.51%)
Apr 27, 2022 372.46 377.56 370.52 372.49 6,601,799 +0.96(+0.26%)
Apr 26, 2022 380.13 380.31 371.43 371.53 8,742,311 -10.94(-2.86%)
Apr 25, 2022 378.21 382.71 373.92 382.46 8,429,797 +2.08(+0.55%)
Apr 22, 2022 390.11 390.31 379.84 380.38 6,514,413 -10.67(-2.73%)
Apr 21, 2022 400.51 401.77 390.23 391.06 4,802,458 -5.88(-1.48%)
Apr 20, 2022 398.99 399.55 395.93 396.94 5,210,204 -0.30(-0.08%)
Apr 19, 2022 390.99 397.97 390.77 397.24 3,953,924 +6.24(+1.60%)
Apr 18, 2022 389.99 392.58 388.91 391.00 4,430,390 +0.07(+0.02%)
Apr 14, 2022 395.98 397.01 390.76 390.93 3,846,491 -4.81(-1.21%)
Apr 13, 2022 390.98 396.45 390.89 395.74 4,483,736 +4.42(+1.13%)
Apr 12, 2022 395.60 397.91 389.81 391.32 6,809,810 -1.44(-0.37%)
Apr 11, 2022 396.74 397.28 392.30 392.76 3,439,086 -6.93(-1.73%)
Apr 08, 2022 399.99 402.29 398.18 399.68 4,893,852 -0.97(-0.24%)
Apr 07, 2022 397.81 402.37 396.00 400.65 5,099,315 +2.01(+0.50%)
Apr 06, 2022 398.93 400.78 395.90 398.64 5,699,644 -4.08(-1.01%)
Apr 05, 2022 406.51 408.70 401.59 402.72 4,230,487 -5.04(-1.24%)
Apr 04, 2022 404.46 407.87 403.75 407.76 5,267,095 +3.43(+0.85%)
Apr 01, 2022 404.68 404.82 400.98 404.33 4,802,903 +1.12(+0.28%)
Mar 31, 2022 408.85 409.53 403.10 403.22 6,048,988 -6.29(-1.54%)
Mar 30, 2022 411.07 413.90 407.51 409.51 5,554,769 -2.56(-0.62%)
Mar 29, 2022 410.78 412.49 408.15 412.07 5,671,580 +5.15(+1.27%)
Mar 28, 2022 403.54 406.99 401.78 406.93 3,486,642 +2.79(+0.69%)
Mar 25, 2022 402.85 404.37 400.34 404.14 3,751,301 +2.04(+0.51%)
Mar 24, 2022 398.09 402.18 397.04 402.10 3,072,496 +5.89(+1.49%)
Mar 23, 2022 398.95 400.36 396.17 396.21 3,865,023 -5.17(-1.29%)
Mar 22, 2022 398.02 402.20 398.02 401.38 4,370,368 +4.61(+1.16%)
Mar 21, 2022 396.70 398.54 393.40 396.77 4,293,432 +0.02(+0.01%)
Mar 18, 2022 391.03 397.13 390.32 396.75 6,069,657 +4.34(+1.10%)
Mar 17, 2022 385.86 392.56 385.53 392.42 5,344,313 +4.74(+1.22%)
Mar 16, 2022 382.82 387.71 378.03 387.67 7,651,215 +8.48(+2.24%)
Mar 15, 2022 373.49 379.79 372.30 379.19 5,926,731 +8.14(+2.19%)
Mar 14, 2022 374.66 377.76 370.00 371.05 6,666,078 -2.73(-0.73%)
Mar 11, 2022 381.00 381.56 373.32 373.78 6,067,374 -4.83(-1.28%)
Mar 10, 2022 375.99 379.44 374.14 378.61 6,604,815 -1.69(-0.45%)
Mar 09, 2022 378.35 382.19 376.26 380.31 6,002,198 +9.87(+2.67%)
Mar 08, 2022 373.40 380.15 369.41 370.43 9,656,729 -2.82(-0.75%)
Mar 07, 2022 384.01 384.28 373.20 373.25 8,684,336 -11.35(-2.95%)
Mar 04, 2022 384.21 385.66 380.76 384.61 6,531,888 -3.14(-0.81%)
Mar 03, 2022 392.04 392.54 386.10 387.74 8,986,895 -1.96(-0.50%)
Mar 02, 2022 384.97 391.15 384.06 389.70 8,451,624 +7.03(+1.84%)
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.