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 ETF Vanguard (NY: VOO )

458.94 -1.05 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
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%)
Mar 01, 2024 467.83 471.77 467.43 471.43 4,839,526 +4.50(+0.96%)
Feb 29, 2024 466.97 468.49 464.47 466.93 7,328,721 +1.72(+0.37%)
Feb 28, 2024 464.49 465.83 464.11 465.21 2,795,911 -0.72(-0.15%)
Feb 27, 2024 465.71 466.12 463.91 465.93 3,581,366 +0.86(+0.18%)
Feb 26, 2024 467.19 467.59 464.94 465.07 3,447,898 -1.71(-0.37%)
Feb 23, 2024 468.09 468.87 466.09 466.78 4,050,675 +0.21(+0.05%)
Feb 22, 2024 463.22 467.33 462.31 466.57 4,321,366 +9.60(+2.10%)
Feb 21, 2024 455.32 457.12 453.60 456.97 4,209,199 +0.46(+0.10%)
Feb 20, 2024 457.44 458.06 454.43 456.51 5,301,546 -2.52(-0.55%)
Feb 16, 2024 461.08 462.15 458.40 459.03 5,527,997 -2.36(-0.51%)
Feb 15, 2024 458.90 461.54 458.43 461.39 5,691,959 +3.10(+0.68%)
Feb 14, 2024 456.57 458.67 454.40 458.29 5,621,893 +4.32(+0.95%)
Feb 13, 2024 454.48 455.70 451.00 453.97 8,144,461 -6.49(-1.41%)
Feb 12, 2024 460.61 462.74 459.75 460.46 4,557,752 -0.21(-0.05%)
Feb 09, 2024 458.54 461.03 458.17 460.67 4,002,663 +2.60(+0.57%)
Feb 08, 2024 457.81 458.33 457.03 458.07 4,179,905 +0.31(+0.07%)
Feb 07, 2024 456.15 458.18 455.27 457.76 6,758,851 +3.73(+0.82%)
Feb 06, 2024 453.58 454.29 452.21 454.03 4,380,312 +1.41(+0.31%)
Feb 05, 2024 453.73 454.15 450.54 452.62 7,098,635 -1.66(-0.37%)
Feb 02, 2024 450.01 455.88 449.69 454.28 6,253,563 +4.62(+1.03%)
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.