Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P 500 ETF Vanguard (NY: VOO )

508.94 -0.85 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 508.27 510.32 506.44 509.79 4,341,069 +5.24(+1.04%)
Jul 19, 2024 507.64 509.20 503.56 504.55 4,039,678 -3.39(-0.67%)
Jul 18, 2024 513.25 514.19 505.87 507.94 5,050,029 -3.85(-0.75%)
Jul 17, 2024 513.56 515.11 511.56 511.79 4,980,408 -7.25(-1.40%)
Jul 16, 2024 517.33 519.40 516.60 519.04 4,162,530 +2.93(+0.57%)
Jul 15, 2024 516.58 519.12 514.34 516.11 7,767,727 +1.56(+0.30%)
Jul 12, 2024 512.49 518.03 512.17 514.55 5,238,479 +3.16(+0.62%)
Jul 11, 2024 516.00 516.79 510.82 511.39 5,543,067 -4.42(-0.86%)
Jul 10, 2024 511.98 516.16 511.69 515.81 3,445,338 +4.92(+0.96%)
Jul 09, 2024 511.21 512.01 510.54 510.89 3,143,011 +0.56(+0.11%)
Jul 08, 2024 510.50 511.20 509.32 510.33 3,140,244 +0.49(+0.10%)
Jul 05, 2024 507.13 510.10 506.49 509.84 3,156,925 +3.03(+0.60%)
Jul 03, 2024 504.22 507.14 504.22 506.81 2,131,119 +2.28(+0.45%)
Jul 02, 2024 499.69 504.61 499.61 504.53 4,209,336 +3.25(+0.65%)
Jul 01, 2024 501.49 501.68 498.60 501.28 4,367,503 +1.15(+0.23%)
Jun 28, 2024 502.97 505.73 499.01 500.13 5,598,789 -1.94(-0.39%)
Jun 27, 2024 501.22 502.69 500.54 502.07 3,630,095 +0.78(+0.16%)
Jun 26, 2024 499.69 501.99 499.12 501.29 3,211,155 +0.56(+0.11%)
Jun 25, 2024 499.93 501.05 498.55 500.73 6,358,125 +2.07(+0.42%)
Jun 24, 2024 500.25 502.65 498.66 498.66 7,045,286 -1.34(-0.27%)
Jun 21, 2024 500.32 501.43 499.08 500.00 4,363,364 -1.10(-0.22%)
Jun 20, 2024 503.35 503.95 499.42 501.10 4,822,228 -1.40(-0.28%)
Jun 18, 2024 501.27 502.57 500.85 502.49 3,443,983 +1.34(+0.27%)
Jun 17, 2024 496.71 502.39 496.15 501.16 4,625,461 +3.95(+0.79%)
Jun 14, 2024 495.50 497.27 494.53 497.21 5,832,763 +0.40(+0.08%)
Jun 13, 2024 497.53 497.68 494.30 496.81 8,839,034 +0.94(+0.19%)
Jun 12, 2024 496.17 498.38 494.95 495.88 3,709,439 +4.09(+0.83%)
Jun 11, 2024 489.25 491.91 487.38 491.78 4,038,676 +1.12(+0.23%)
Jun 10, 2024 488.43 490.94 487.83 490.67 3,476,466 +1.60(+0.33%)
Jun 07, 2024 488.81 491.78 487.81 489.06 3,074,475 -0.64(-0.13%)
Jun 06, 2024 490.10 490.44 487.91 489.70 21,416,888 -0.11(-0.02%)
Jun 05, 2024 486.14 489.81 484.34 489.81 3,033,866 +5.79(+1.20%)
Jun 04, 2024 482.29 484.69 480.85 484.02 2,564,971 +0.59(+0.12%)
Jun 03, 2024 484.58 484.69 478.70 483.43 4,222,801 +0.53(+0.11%)
May 31, 2024 479.54 483.19 474.79 482.90 5,353,213 +4.17(+0.87%)
May 30, 2024 480.41 481.04 477.50 478.74 3,403,454 -3.24(-0.67%)
May 29, 2024 481.48 482.96 481.25 481.98 5,632,283 -3.42(-0.70%)
May 28, 2024 485.67 485.92 482.81 485.39 4,047,315 +0.39(+0.08%)
May 24, 2024 483.46 485.67 482.62 485.01 2,564,423 +3.28(+0.68%)
May 23, 2024 488.18 488.25 480.58 481.73 3,822,253 -3.61(-0.74%)
May 22, 2024 486.06 486.70 483.22 485.33 3,107,866 -1.42(-0.29%)
May 21, 2024 484.81 486.85 484.63 486.75 2,460,155 +1.31(+0.27%)
May 20, 2024 485.06 486.88 484.73 485.44 2,606,369 +0.48(+0.10%)
May 17, 2024 484.37 485.01 482.98 484.97 3,285,670 +0.72(+0.15%)
May 16, 2024 485.32 486.84 484.11 484.25 3,359,840 -0.93(-0.19%)
May 15, 2024 481.63 485.50 481.03 485.18 4,411,632 +5.84(+1.22%)
May 14, 2024 477.28 479.76 476.79 479.34 3,266,388 +2.26(+0.47%)
May 13, 2024 478.65 478.72 476.04 477.07 3,120,547 +0.03(+0.01%)
May 10, 2024 477.99 478.69 475.90 477.05 3,359,119 +0.59(+0.12%)
May 09, 2024 473.91 476.46 473.26 476.46 3,497,501 +2.72(+0.57%)
May 08, 2024 471.91 474.18 471.82 473.74 3,225,723 +0.02(+0.00%)
May 07, 2024 474.02 474.95 473.03 473.72 3,462,142 +0.68(+0.14%)
May 06, 2024 470.55 473.13 470.15 473.04 4,796,906 +4.72(+1.01%)
May 03, 2024 468.10 469.33 465.79 468.32 4,603,288 +5.74(+1.24%)
May 02, 2024 461.72 463.30 457.53 462.58 3,985,773 +4.28(+0.93%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.