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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Value ETF Vanguard (NY: VOOV )

174.77 +0.51 (+0.29%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 6, 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 (%)
Mar 28, 2024 180.26 180.98 180.08 180.47 134,862 +0.57(+0.32%)
Mar 27, 2024 178.05 179.94 178.05 179.90 80,814 +2.65(+1.50%)
Mar 26, 2024 177.63 177.69 177.13 177.25 96,312 +0.00(+0.00%)
Mar 25, 2024 177.52 177.91 177.14 177.25 67,819 -0.28(-0.16%)
Mar 22, 2024 178.72 178.78 177.47 177.53 101,217 -1.74(-0.97%)
Mar 21, 2024 179.00 179.84 178.88 179.27 76,034 +1.03(+0.58%)
Mar 20, 2024 176.97 178.43 176.72 178.24 63,465 +1.10(+0.62%)
Mar 19, 2024 176.22 177.19 176.13 177.14 79,913 +0.84(+0.48%)
Mar 18, 2024 176.38 176.75 175.72 176.30 48,392 +0.52(+0.30%)
Mar 15, 2024 175.49 176.24 175.49 175.78 102,378 -0.28(-0.16%)
Mar 14, 2024 177.18 177.18 175.03 176.06 84,052 -1.11(-0.63%)
Mar 13, 2024 177.07 177.78 176.69 177.17 84,635 +0.25(+0.14%)
Mar 12, 2024 176.87 177.29 176.18 176.92 70,572 +0.34(+0.19%)
Mar 11, 2024 175.68 176.65 175.30 176.58 76,989 +0.74(+0.42%)
Mar 08, 2024 176.04 176.63 175.81 175.84 88,141 +0.00(+0.00%)
Mar 07, 2024 175.99 176.32 175.64 175.84 71,461 +0.59(+0.34%)
Mar 06, 2024 174.96 175.78 174.66 175.25 74,631 +1.13(+0.65%)
Mar 05, 2024 174.53 175.26 173.60 174.12 110,088 -0.49(-0.28%)
Mar 04, 2024 173.99 174.84 173.92 174.61 94,815 +0.57(+0.33%)
Mar 01, 2024 173.74 174.21 172.95 174.04 88,937 +0.71(+0.41%)
Feb 29, 2024 174.11 174.14 173.19 173.33 161,962 +0.04(+0.02%)
Feb 28, 2024 172.87 173.72 172.77 173.29 114,946 +0.16(+0.09%)
Feb 27, 2024 172.98 173.22 172.64 173.13 80,433 +0.33(+0.19%)
Feb 26, 2024 173.73 174.06 172.69 172.80 60,334 -0.96(-0.55%)
Feb 23, 2024 173.39 174.15 173.28 173.76 74,209 +0.66(+0.38%)
Feb 22, 2024 172.26 173.44 171.89 173.10 74,674 +1.13(+0.66%)
Feb 21, 2024 171.12 171.97 170.89 171.97 65,249 +0.81(+0.47%)
Feb 20, 2024 170.86 171.82 170.86 171.16 226,563 -0.05(-0.03%)
Feb 16, 2024 171.31 172.06 170.83 171.21 97,506 -0.47(-0.27%)
Feb 15, 2024 169.81 171.75 169.81 171.68 91,068 +2.20(+1.30%)
Feb 14, 2024 169.15 169.52 168.42 169.48 124,522 +1.09(+0.65%)
Feb 13, 2024 169.25 169.70 167.27 168.39 115,015 -2.33(-1.36%)
Feb 12, 2024 169.74 171.10 169.68 170.72 100,758 +1.03(+0.61%)
Feb 09, 2024 169.76 169.76 168.96 169.69 112,693 -0.06(-0.04%)
Feb 08, 2024 169.71 169.80 168.99 169.75 98,160 +0.09(+0.05%)
Feb 07, 2024 169.95 170.02 169.24 169.66 79,853 +0.29(+0.17%)
Feb 06, 2024 168.55 169.45 168.30 169.37 85,322 +1.24(+0.74%)
Feb 05, 2024 168.98 168.98 167.84 168.13 97,349 -1.53(-0.90%)
Feb 02, 2024 169.50 170.43 168.63 169.66 122,283 -0.38(-0.22%)
Feb 01, 2024 168.81 170.04 167.80 170.04 85,685 +1.68(+1.00%)
Jan 31, 2024 170.22 170.32 168.36 168.36 224,742 -1.66(-0.98%)
Jan 30, 2024 169.30 170.27 169.00 170.02 98,395 +0.50(+0.29%)
Jan 29, 2024 168.77 169.52 168.36 169.52 109,516 +0.76(+0.45%)
Jan 26, 2024 168.62 169.00 168.44 168.76 71,224 +0.04(+0.02%)
Jan 25, 2024 168.02 168.72 167.41 168.72 122,461 +1.56(+0.93%)
Jan 24, 2024 168.59 168.60 167.05 167.16 112,383 -0.77(-0.46%)
Jan 23, 2024 167.86 168.11 167.35 167.93 84,732 +0.45(+0.27%)
Jan 22, 2024 167.40 168.08 167.16 167.48 88,617 +0.39(+0.23%)
Jan 19, 2024 166.14 167.40 165.38 167.09 112,507 +1.26(+0.76%)
Jan 18, 2024 165.29 165.91 164.46 165.83 113,042 +0.44(+0.27%)
Jan 17, 2024 165.29 166.24 164.79 165.39 99,827 -0.98(-0.59%)
Jan 16, 2024 166.91 167.00 165.97 166.37 79,917 -1.14(-0.68%)
Jan 12, 2024 168.09 168.64 167.17 167.51 61,229 +0.00(+0.00%)
Jan 11, 2024 168.22 168.22 166.64 167.51 66,856 -0.65(-0.39%)
Jan 10, 2024 168.12 168.44 167.57 168.16 71,703 -0.05(-0.03%)
Jan 09, 2024 168.48 168.48 167.87 168.21 160,419 -0.90(-0.53%)
Jan 08, 2024 167.71 169.11 167.21 169.11 104,629 +1.12(+0.67%)
Jan 05, 2024 167.60 168.68 167.31 167.99 126,963 +0.43(+0.26%)
Jan 04, 2024 167.91 168.63 167.55 167.56 99,453 -0.18(-0.11%)
Jan 03, 2024 168.47 168.63 167.53 167.74 84,317 -1.33(-0.79%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.