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 )

415.33 USD -4.41 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 421.17 422.54 415.07 415.33 8,171,202 -4.41(-1.05%)
Jan 18, 2022 422.62 424.98 417.33 419.74 10,766,163 -7.49(-1.75%)
Jan 14, 2022 427.23 0 +0.13(+0.03%)
Jan 13, 2022 434.09 434.72 426.09 427.10 7,514,021 -5.97(-1.38%)
Jan 12, 2022 433.56 473.10 431.14 433.07 9,072,261 +1.29(+0.30%)
Jan 11, 2022 427.68 431.95 424.78 431.78 7,278,932 +3.75(+0.88%)
Jan 10, 2022 425.38 428.19 419.77 428.03 10,478,954 -0.56(-0.13%)
Jan 07, 2022 430.21 431.36 427.20 428.59 6,157,618 -1.49(-0.35%)
Jan 06, 2022 430.20 432.83 427.90 430.08 7,963,658 -0.58(-0.13%)
Jan 05, 2022 438.78 439.41 430.52 430.66 7,522,687 -8.41(-1.92%)
Jan 04, 2022 440.58 441.26 437.22 439.07 6,256,647 -0.18(-0.04%)
Jan 03, 2022 437.93 439.27 435.64 439.25 6,014,456 +2.68(+0.61%)
Dec 31, 2021 437.23 438.38 436.39 436.57 5,251,812 -1.20(-0.27%)
Dec 30, 2021 439.39 440.36 437.32 437.77 3,738,621 -1.24(-0.28%)
Dec 29, 2021 438.50 439.95 437.54 439.01 4,595,501 +0.53(+0.12%)
Dec 28, 2021 439.28 440.19 437.65 438.48 4,854,721 -0.33(-0.08%)
Dec 27, 2021 433.98 438.82 433.95 438.81 5,097,761 +6.17(+1.43%)
Dec 23, 2021 430.91 434.10 430.87 432.64 5,032,791 +2.65(+0.62%)
Dec 22, 2021 425.45 430.09 425.32 429.99 4,989,908 +4.30(+1.01%)
Dec 21, 2021 421.65 425.85 419.52 425.69 6,907,927 +5.89(+1.40%)
Dec 20, 2021 419.39 420.22 416.30 419.80 9,895,603 -4.59(-1.08%)
Dec 17, 2021 425.85 428.79 422.67 424.39 8,885,124 -4.45(-1.04%)
Dec 16, 2021 434.56 434.80 427.35 428.84 7,153,343 -3.91(-0.90%)
Dec 15, 2021 426.11 432.98 423.67 432.75 6,864,751 +6.66(+1.56%)
Dec 14, 2021 425.80 428.24 423.20 426.09 6,518,390 -2.92(-0.68%)
Dec 13, 2021 432.36 432.66 428.75 429.01 5,918,809 -3.84(-0.89%)
Dec 10, 2021 431.44 432.96 428.95 432.85 6,238,357 +4.09(+0.95%)
Dec 09, 2021 430.46 431.32 428.61 428.76 5,032,642 -2.94(-0.68%)
Dec 08, 2021 430.95 432.14 429.24 431.70 4,472,472 +1.21(+0.28%)
Dec 07, 2021 426.98 431.10 426.94 430.49 4,734,811 +8.67(+2.06%)
Dec 06, 2021 419.41 423.66 417.00 421.82 7,286,020 +4.98(+1.19%)
Dec 03, 2021 422.12 423.19 412.77 416.84 10,228,969 -3.72(-0.88%)
Dec 02, 2021 414.42 422.06 414.03 420.56 10,399,568 +6.32(+1.53%)
Dec 01, 2021 424.47 427.22 413.97 414.24 8,340,093 -4.82(-1.15%)
Nov 30, 2021 424.80 426.52 418.63 419.06 8,638,846 -8.18(-1.91%)
Nov 29, 2021 426.71 428.98 424.55 427.24 6,292,619 +5.10(+1.21%)
Nov 26, 2021 425.19 426.52 420.90 422.14 7,702,673 -9.39(-2.18%)
Nov 24, 2021 428.56 431.75 427.71 431.53 4,569,637 +1.06(+0.25%)
Nov 23, 2021 429.57 431.29 427.04 430.47 6,796,276 +0.56(+0.13%)
Nov 22, 2021 432.93 435.41 429.72 429.91 4,872,618 -1.14(-0.26%)
Nov 19, 2021 431.87 432.99 430.38 431.05 4,886,595 -0.81(-0.19%)
Nov 18, 2021 431.44 432.17 431.61 431.86 4,733,424 +1.49(+0.35%)
Nov 17, 2021 431.24 431.39 429.84 430.37 3,758,955 -1.04(-0.24%)
Nov 16, 2021 429.52 432.59 429.47 431.41 3,265,702 +1.64(+0.38%)
Nov 15, 2021 430.95 431.00 428.65 429.77 3,121,347 +0.20(+0.05%)
Nov 12, 2021 427.66 430.17 426.73 429.57 3,655,541 +3.17(+0.74%)
Nov 11, 2021 427.70 427.82 426.39 426.40 3,630,856 +0.14(+0.03%)
Nov 10, 2021 428.09 426.26 6,345,467 -3.46(-0.81%)
Nov 09, 2021 431.56 431.75 428.34 429.72 4,692,148 -1.51(-0.35%)
Nov 08, 2021 431.88 432.34 430.50 431.23 3,505,456 +0.52(+0.12%)
Nov 05, 2021 431.55 432.76 429.30 430.71 4,943,005 +1.46(+0.34%)
Nov 04, 2021 427.85 429.37 427.54 429.25 4,286,071 +2.00(+0.47%)
Nov 03, 2021 424.14 427.66 423.69 427.25 3,560,487 +2.56(+0.60%)
Nov 02, 2021 423.15 424.96 423.01 424.69 2,986,334 +1.64(+0.39%)
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.