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 )

462.58 -1.92 (-0.41%)
Official Closing Price Updated: 8:00 PM 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 (%)
Oct 31, 2022 347.87 349.60 346.78 347.67 6,564,547 -2.38(-0.68%)
Oct 28, 2022 341.88 350.63 341.79 350.05 4,480,056 +7.98(+2.33%)
Oct 27, 2022 344.82 346.53 341.44 342.06 4,229,471 -1.84(-0.54%)
Oct 26, 2022 343.50 348.86 343.25 343.90 4,370,129 -2.59(-0.75%)
Oct 25, 2022 340.91 346.76 340.89 346.49 5,308,603 +5.54(+1.63%)
Oct 24, 2022 338.36 342.06 335.83 340.95 5,757,005 +4.10(+1.22%)
Oct 21, 2022 328.62 337.32 327.27 336.84 4,453,981 +7.91(+2.40%)
Oct 20, 2022 331.23 335.39 328.17 328.94 3,527,166 -2.72(-0.82%)
Oct 19, 2022 332.08 334.66 329.03 331.66 4,492,328 -2.31(-0.69%)
Oct 18, 2022 337.61 337.92 330.83 333.97 4,981,462 +3.89(+1.18%)
Oct 17, 2022 327.70 331.16 327.60 330.08 3,964,630 +8.18(+2.54%)
Oct 14, 2022 331.67 333.21 321.29 321.91 4,986,422 -7.41(-2.25%)
Oct 13, 2022 314.26 330.75 313.31 329.32 6,528,565 +8.40(+2.62%)
Oct 12, 2022 322.39 323.80 320.72 320.92 3,301,703 -1.00(-0.31%)
Oct 11, 2022 322.44 326.71 320.14 321.92 5,070,099 -2.14(-0.66%)
Oct 10, 2022 327.61 327.80 321.92 324.05 4,015,024 -2.44(-0.75%)
Oct 07, 2022 332.12 332.38 324.84 326.49 5,276,449 -9.43(-2.81%)
Oct 06, 2022 338.10 340.84 335.46 335.92 3,956,998 -3.57(-1.05%)
Oct 05, 2022 336.08 341.49 333.87 339.50 4,848,557 -0.59(-0.17%)
Oct 04, 2022 335.12 340.20 335.11 340.08 5,213,376 +10.02(+3.04%)
Oct 03, 2022 324.98 331.70 323.33 330.06 5,854,663 +8.50(+2.64%)
Sep 30, 2022 325.75 329.29 321.39 321.56 7,899,199 -4.98(-1.52%)
Sep 29, 2022 330.23 330.38 323.75 326.54 7,374,625 -6.95(-2.09%)
Sep 28, 2022 327.93 335.08 326.34 333.49 8,864,078 +6.43(+1.96%)
Sep 27, 2022 331.36 333.36 324.82 327.07 5,940,079 -0.93(-0.28%)
Sep 26, 2022 329.84 333.18 326.76 328.00 5,540,475 -3.21(-0.97%)
Sep 23, 2022 333.59 333.59 326.99 331.20 10,758,432 -5.60(-1.66%)
Sep 22, 2022 338.93 339.89 336.12 336.80 5,692,366 -2.87(-0.84%)
Sep 21, 2022 347.54 350.38 339.67 339.67 5,229,354 -6.08(-1.76%)
Sep 20, 2022 346.56 347.54 343.10 345.75 3,744,259 -3.94(-1.13%)
Sep 19, 2022 344.05 349.69 344.00 349.69 3,498,544 +2.66(+0.77%)
Sep 16, 2022 345.76 347.63 343.94 347.03 4,565,599 -2.75(-0.79%)
Sep 15, 2022 352.20 354.94 348.53 349.78 3,898,816 -3.95(-1.12%)
Sep 14, 2022 353.58 355.13 350.61 353.73 3,642,829 +1.32(+0.37%)
Sep 13, 2022 360.18 361.32 351.34 352.41 5,716,945 -16.07(-4.36%)
Sep 12, 2022 366.50 369.12 366.19 368.48 3,035,344 +4.01(+1.10%)
Sep 09, 2022 361.05 365.31 360.80 364.48 2,688,326 +5.54(+1.54%)
Sep 08, 2022 354.36 359.34 353.28 358.94 3,782,836 +2.33(+0.65%)
Sep 07, 2022 349.96 357.28 349.79 356.61 4,241,459 +6.28(+1.79%)
Sep 06, 2022 352.39 353.29 348.14 350.33 5,824,011 -1.18(-0.34%)
Sep 02, 2022 358.82 359.97 349.88 351.51 4,660,011 -3.73(-1.05%)
Sep 01, 2022 352.14 355.65 349.62 355.23 6,282,282 +1.09(+0.31%)
Aug 31, 2022 358.49 359.64 354.10 354.14 4,177,378 -2.81(-0.79%)
Aug 30, 2022 362.09 362.23 354.99 356.95 5,169,925 -3.92(-1.09%)
Aug 29, 2022 360.60 363.79 359.63 360.87 5,077,544 -2.40(-0.66%)
Aug 26, 2022 375.98 376.47 363.27 363.27 5,284,428 -12.89(-3.43%)
Aug 25, 2022 372.29 376.16 371.25 376.16 2,696,026 +5.40(+1.46%)
Aug 24, 2022 369.50 372.11 368.80 370.76 2,297,597 +1.12(+0.30%)
Aug 23, 2022 370.14 372.39 369.13 369.63 2,939,967 -0.88(-0.24%)
Aug 22, 2022 373.92 374.02 369.68 370.51 4,257,578 -7.98(-2.11%)
Aug 19, 2022 381.01 381.25 377.64 378.49 2,972,798 -5.30(-1.38%)
Aug 18, 2022 382.68 384.24 381.46 383.79 3,340,139 +1.18(+0.31%)
Aug 17, 2022 381.85 385.05 380.61 382.61 3,303,058 -2.63(-0.68%)
Aug 16, 2022 383.48 387.04 382.70 385.24 3,962,338 +0.67(+0.18%)
Aug 15, 2022 380.80 384.96 380.77 384.56 3,284,356 +1.64(+0.43%)
Aug 12, 2022 378.32 382.98 377.49 382.93 3,757,861 +6.45(+1.71%)
Aug 11, 2022 379.22 380.96 375.84 376.48 3,663,967 +0.00(+0.00%)
Aug 10, 2022 375.44 376.65 373.59 376.48 3,741,133 +7.72(+2.09%)
Aug 09, 2022 369.62 370.00 367.74 368.76 2,419,691 -1.46(-0.39%)
Aug 08, 2022 372.31 374.38 369.18 370.22 3,540,510 -0.33(-0.09%)
Aug 05, 2022 367.30 371.25 367.20 370.55 2,924,697 -0.77(-0.21%)
Aug 04, 2022 371.43 372.06 369.78 371.32 3,495,297 -0.29(-0.08%)
Aug 03, 2022 367.83 372.62 367.56 371.62 3,950,502 +5.72(+1.56%)
Aug 02, 2022 366.78 370.21 364.67 365.90 4,236,304 -2.38(-0.65%)
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.