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 )

515.91 -1.68 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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, 2022 323.55 327.07 319.22 319.40 7,952,762 -4.94(-1.52%)
Sep 29, 2022 328.01 328.15 321.57 324.34 7,424,631 -6.91(-2.09%)
Sep 28, 2022 325.72 332.82 324.14 331.25 8,924,184 +6.38(+1.96%)
Sep 27, 2022 329.13 331.11 322.63 324.87 5,980,355 -0.92(-0.28%)
Sep 26, 2022 327.62 330.94 324.56 325.79 5,578,041 -3.19(-0.97%)
Sep 23, 2022 331.35 331.35 324.79 328.97 10,831,377 -5.56(-1.66%)
Sep 22, 2022 336.64 337.60 333.85 334.53 5,730,962 -2.85(-0.84%)
Sep 21, 2022 345.20 348.02 337.38 337.38 5,264,810 -6.04(-1.76%)
Sep 20, 2022 344.23 345.20 340.79 343.42 3,769,646 -3.91(-1.13%)
Sep 19, 2022 341.73 347.34 341.68 347.34 3,522,265 +2.65(+0.77%)
Sep 16, 2022 343.43 345.29 341.62 344.69 4,596,556 -2.73(-0.79%)
Sep 15, 2022 349.83 352.55 346.19 347.43 3,925,251 -3.92(-1.12%)
Sep 14, 2022 351.20 352.74 348.25 351.35 3,667,529 +1.31(+0.37%)
Sep 13, 2022 357.75 358.88 348.98 350.04 5,755,707 -15.96(-4.36%)
Sep 12, 2022 364.03 366.63 363.73 366.00 3,055,925 +3.98(+1.10%)
Sep 09, 2022 358.62 362.86 358.37 362.02 2,706,554 +5.50(+1.54%)
Sep 08, 2022 351.98 356.92 350.90 356.52 3,808,485 +2.31(+0.65%)
Sep 07, 2022 347.60 354.88 347.44 354.20 4,270,217 +6.24(+1.79%)
Sep 06, 2022 350.02 350.91 345.80 347.97 5,863,500 -1.17(-0.34%)
Sep 02, 2022 356.40 357.55 347.52 349.14 4,691,607 -3.70(-1.05%)
Sep 01, 2022 349.77 353.26 347.26 352.84 6,324,878 +1.08(+0.31%)
Aug 31, 2022 356.07 357.22 351.72 351.75 4,205,702 -2.79(-0.79%)
Aug 30, 2022 359.65 359.79 352.60 354.54 5,204,979 -3.89(-1.09%)
Aug 29, 2022 358.17 361.34 357.21 358.44 5,111,971 -2.38(-0.66%)
Aug 26, 2022 373.45 373.94 360.82 360.82 5,320,258 -12.80(-3.43%)
Aug 25, 2022 369.78 373.63 368.75 373.63 2,714,306 +5.37(+1.46%)
Aug 24, 2022 367.01 369.61 366.31 368.26 2,313,176 +1.11(+0.30%)
Aug 23, 2022 367.65 369.89 366.64 367.15 2,959,901 -0.87(-0.24%)
Aug 22, 2022 371.40 371.50 367.19 368.02 4,286,445 -7.92(-2.11%)
Aug 19, 2022 378.44 378.68 375.10 375.94 2,992,955 -5.26(-1.38%)
Aug 18, 2022 380.11 381.66 378.89 381.20 3,362,786 +1.17(+0.31%)
Aug 17, 2022 379.27 382.46 378.05 380.03 3,325,454 -2.62(-0.68%)
Aug 16, 2022 380.90 384.44 380.12 382.64 3,989,204 +0.67(+0.18%)
Aug 15, 2022 378.24 382.37 378.21 381.98 3,306,625 +1.63(+0.43%)
Aug 12, 2022 375.78 380.40 374.94 380.35 3,783,340 +6.40(+1.71%)
Aug 11, 2022 376.67 378.39 373.31 373.95 3,688,810 +0.00(+0.00%)
Aug 10, 2022 372.91 374.11 371.08 373.95 3,766,499 +7.67(+2.09%)
Aug 09, 2022 367.13 367.50 365.27 366.27 2,436,097 -1.45(-0.40%)
Aug 08, 2022 369.80 371.86 366.69 367.73 3,564,515 -0.33(-0.09%)
Aug 05, 2022 364.83 368.75 364.72 368.06 2,944,527 -0.77(-0.21%)
Aug 04, 2022 368.93 369.56 367.29 368.82 3,518,996 -0.29(-0.08%)
Aug 03, 2022 365.35 370.11 365.08 369.11 3,977,288 +5.68(+1.56%)
Aug 02, 2022 364.31 367.71 362.22 363.44 4,265,027 -2.36(-0.65%)
Aug 01, 2022 364.32 368.08 363.66 365.80 4,561,854 -1.11(-0.30%)
Jul 29, 2022 362.97 367.75 362.20 366.90 5,416,456 +5.30(+1.47%)
Jul 28, 2022 357.83 362.18 354.50 361.61 4,485,535 +4.51(+1.26%)
Jul 27, 2022 351.12 358.71 350.85 357.09 4,639,784 +9.12(+2.62%)
Jul 26, 2022 350.76 350.84 347.20 347.98 3,082,551 -4.22(-1.20%)
Jul 25, 2022 352.42 353.00 350.11 352.20 4,027,905 +0.35(+0.10%)
Jul 22, 2022 355.18 356.30 349.68 351.85 4,681,595 -3.24(-0.91%)
Jul 21, 2022 350.99 355.09 348.71 355.09 4,755,114 +3.55(+1.01%)
Jul 20, 2022 349.38 352.81 348.17 351.53 4,408,107 +2.24(+0.64%)
Jul 19, 2022 343.81 349.76 343.13 349.29 3,736,659 +9.23(+2.71%)
Jul 18, 2022 345.77 346.40 338.94 340.06 3,657,591 -2.84(-0.83%)
Jul 15, 2022 340.69 343.00 338.82 342.90 4,666,963 +6.36(+1.89%)
Jul 14, 2022 332.63 337.03 330.34 336.54 4,774,180 -0.89(-0.26%)
Jul 13, 2022 333.92 339.99 333.56 337.43 5,780,108 -1.58(-0.47%)
Jul 12, 2022 341.54 343.76 337.45 339.01 4,209,028 -3.16(-0.92%)
Jul 11, 2022 343.70 344.41 341.45 342.17 3,602,510 -3.91(-1.13%)
Jul 08, 2022 344.74 347.78 343.35 346.08 4,946,576 -0.20(-0.06%)
Jul 07, 2022 342.90 347.06 342.89 346.28 3,855,140 +5.01(+1.47%)
Jul 06, 2022 340.21 343.55 337.98 341.27 5,624,835 +1.23(+0.36%)
Jul 05, 2022 334.64 340.08 332.02 340.04 6,377,487 +0.60(+0.18%)
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.