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 )

486.69 +0.72 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 486.09 486.73 484.70 486.69 3,274,037 +0.72(+0.15%)
May 16, 2024 487.05 488.57 485.83 485.97 3,347,944 -0.93(-0.19%)
May 15, 2024 483.34 487.23 482.74 486.90 4,396,012 +5.86(+1.22%)
May 14, 2024 478.98 481.47 478.48 481.04 3,254,823 +2.27(+0.47%)
May 13, 2024 480.35 480.42 477.73 478.77 3,109,497 +0.03(+0.01%)
May 10, 2024 479.69 480.39 477.59 478.74 3,347,226 +0.59(+0.12%)
May 09, 2024 475.59 478.15 474.94 478.15 3,485,118 +2.73(+0.57%)
May 08, 2024 473.59 475.86 473.50 475.42 3,214,408 +0.02(+0.00%)
May 07, 2024 475.70 476.64 474.71 475.40 3,449,884 +0.68(+0.14%)
May 06, 2024 472.22 474.81 471.82 474.72 4,779,922 +4.74(+1.01%)
May 03, 2024 469.76 471.00 467.44 469.98 4,586,989 +5.76(+1.24%)
May 02, 2024 463.36 464.95 459.16 464.22 3,971,661 +4.29(+0.93%)
May 01, 2024 460.77 467.07 459.44 459.93 6,108,572 -1.50(-0.33%)
Apr 30, 2024 467.42 468.34 461.36 461.43 4,362,236 -7.41(-1.58%)
Apr 29, 2024 468.84 469.42 466.21 468.84 3,251,538 +1.63(+0.35%)
Apr 26, 2024 465.33 468.63 464.81 467.21 4,907,207 +4.63(+1.00%)
Apr 25, 2024 458.77 463.46 457.26 462.58 4,871,341 -1.92(-0.41%)
Apr 24, 2024 465.57 466.31 462.44 464.50 7,684,748 -0.34(-0.07%)
Apr 23, 2024 461.18 465.13 460.67 464.84 4,253,279 +5.79(+1.26%)
Apr 22, 2024 457.55 461.73 455.35 459.05 5,816,962 +3.95(+0.87%)
Apr 19, 2024 458.99 459.94 453.90 455.10 9,787,454 -3.84(-0.84%)
Apr 18, 2024 461.36 463.30 458.21 458.94 5,628,670 -1.05(-0.23%)
Apr 17, 2024 465.11 465.24 458.73 459.99 7,154,768 -2.79(-0.60%)
Apr 16, 2024 464.05 465.51 461.71 462.78 6,758,904 -0.83(-0.18%)
Apr 15, 2024 473.47 473.59 462.85 463.61 9,524,791 -5.96(-1.27%)
Apr 12, 2024 472.77 474.05 467.91 469.57 6,960,053 -6.49(-1.36%)
Apr 11, 2024 473.98 477.43 470.67 476.06 5,107,920 +3.41(+0.72%)
Apr 10, 2024 471.91 474.39 470.67 472.65 6,928,115 -4.62(-0.97%)
Apr 09, 2024 478.38 478.60 472.74 477.27 5,252,291 +0.59(+0.12%)
Apr 08, 2024 477.15 478.07 475.97 476.68 4,735,190 +0.19(+0.04%)
Apr 05, 2024 472.85 478.33 472.42 476.49 5,588,251 +5.01(+1.06%)
Apr 04, 2024 481.20 481.48 471.27 471.48 6,866,122 -5.88(-1.23%)
Apr 03, 2024 475.84 478.80 475.79 477.36 6,220,919 +0.43(+0.09%)
Apr 02, 2024 476.33 476.99 474.71 476.93 4,812,712 -3.14(-0.65%)
Apr 01, 2024 481.44 481.96 478.83 480.07 5,732,063 -0.63(-0.13%)
Mar 28, 2024 480.87 482.16 480.50 480.70 4,065,113 -0.06(-0.01%)
Mar 27, 2024 479.51 480.87 477.45 480.76 4,946,783 +4.16(+0.87%)
Mar 26, 2024 479.06 479.37 476.43 476.60 8,066,722 -1.34(-0.28%)
Mar 25, 2024 477.73 478.79 477.55 477.94 6,080,075 -1.24(-0.26%)
Mar 22, 2024 479.87 480.32 478.82 479.18 5,881,708 -2.17(-0.45%)
Mar 21, 2024 482.62 483.24 481.21 481.35 5,043,782 +1.60(+0.33%)
Mar 20, 2024 475.54 480.02 474.93 479.75 6,174,789 +4.15(+0.87%)
Mar 19, 2024 472.20 475.74 471.29 475.60 4,548,305 +2.65(+0.56%)
Mar 18, 2024 473.95 475.28 472.50 472.95 3,937,615 +2.94(+0.63%)
Mar 15, 2024 470.41 471.78 468.72 470.01 6,807,118 -3.26(-0.69%)
Mar 14, 2024 475.16 475.32 470.45 473.27 5,152,099 -1.04(-0.22%)
Mar 13, 2024 475.31 475.47 472.90 474.31 3,543,125 -0.72(-0.15%)
Mar 12, 2024 471.92 475.55 469.57 475.03 4,805,862 +5.03(+1.07%)
Mar 11, 2024 469.20 470.45 467.39 470.00 5,321,867 -0.39(-0.08%)
Mar 08, 2024 473.77 476.30 469.82 470.39 6,286,060 -2.87(-0.61%)
Mar 07, 2024 471.63 474.19 470.78 473.26 7,146,810 +4.64(+0.99%)
Mar 06, 2024 469.25 470.66 467.32 468.62 5,318,138 +2.47(+0.53%)
Mar 05, 2024 468.95 469.38 464.06 466.15 4,603,041 -4.72(-1.00%)
Mar 04, 2024 470.61 472.60 470.60 470.87 3,964,713 -0.56(-0.12%)
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.