S&P 500 ETF Vanguard (NY: VOO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	548.07	551.24	548.06	549.95	6,793,792	+2.42(+0.44%)
Nov 07, 2024	545.22	548.48	545.15	547.53	6,043,465	+4.23(+0.78%)
Nov 06, 2024	541.65	544.14	538.17	543.30	7,467,791	+13.20(+2.49%)
Nov 05, 2024	524.72	530.17	524.48	530.10	3,287,253	+6.30(+1.20%)
Nov 04, 2024	525.06	526.28	522.03	523.80	3,672,774	-1.14(-0.22%)
Nov 01, 2024	525.16	529.08	524.54	524.94	6,107,080	+2.27(+0.43%)
Oct 31, 2024	529.09	529.23	522.51	522.67	7,973,292	-10.49(-1.97%)
Oct 30, 2024	534.35	536.20	532.59	533.16	3,063,594	-1.61(-0.30%)
Oct 29, 2024	533.12	535.82	531.75	534.77	3,025,378	+0.85(+0.16%)
Oct 28, 2024	535.53	535.57	533.67	533.92	3,405,769	+1.66(+0.31%)
Oct 25, 2024	534.65	537.26	531.41	532.26	4,327,280	-0.21(-0.04%)
Oct 24, 2024	533.17	533.18	530.04	532.47	4,474,595	+1.20(+0.23%)
Oct 23, 2024	534.28	534.72	528.02	531.27	5,218,725	-4.89(-0.91%)
Oct 22, 2024	534.11	537.28	533.47	536.16	3,365,127	-0.37(-0.07%)
Oct 21, 2024	536.72	537.61	533.71	536.53	3,670,489	-0.83(-0.15%)
Oct 18, 2024	536.90	538.10	535.56	537.36	5,070,566	+2.06(+0.38%)
Oct 17, 2024	538.62	538.76	535.15	535.30	3,223,119	+0.08(+0.01%)
Oct 16, 2024	532.93	535.73	532.22	535.22	3,233,419	+2.24(+0.42%)
Oct 15, 2024	537.38	537.61	531.82	532.98	4,809,697	-4.09(-0.76%)
Oct 14, 2024	534.25	537.98	533.97	537.07	2,636,030	+4.36(+0.82%)
Oct 11, 2024	529.50	533.43	529.39	532.71	5,429,478	+3.15(+0.59%)
Oct 10, 2024	529.27	530.90	528.09	529.56	3,631,683	-0.89(-0.17%)
Oct 09, 2024	526.87	531.03	526.31	530.45	2,938,613	+3.60(+0.68%)
Oct 08, 2024	524.32	527.38	523.50	526.85	2,624,364	+4.94(+0.95%)
Oct 07, 2024	525.14	525.72	520.81	521.91	4,126,913	-4.74(-0.90%)
Oct 04, 2024	526.16	527.02	522.30	526.65	5,352,960	+4.81(+0.92%)
Oct 03, 2024	521.56	523.75	519.82	521.84	4,006,450	-0.99(-0.19%)
Oct 02, 2024	521.85	523.85	519.58	522.83	3,268,875	+0.09(+0.02%)
Oct 01, 2024	527.04	527.10	520.23	522.74	9,195,581	-4.93(-0.93%)
Sep 30, 2024	524.32	527.96	522.19	527.67	8,015,948	+2.29(+0.44%)
Sep 27, 2024	527.09	527.77	524.32	525.38	5,598,685	-0.68(-0.13%)
Sep 26, 2024	528.02	528.27	523.86	526.06	5,288,017	+2.08(+0.40%)
Sep 25, 2024	524.97	525.66	523.02	523.98	35,525,928	-1.07(-0.20%)
Sep 24, 2024	524.38	525.20	521.75	525.04	4,885,433	+1.50(+0.29%)
Sep 23, 2024	523.37	524.20	522.20	523.54	29,379,704	+1.29(+0.25%)
Sep 20, 2024	521.88	523.29	519.50	522.25	5,630,312	-1.03(-0.20%)
Sep 19, 2024	523.25	524.96	520.57	523.28	5,572,924	+8.97(+1.74%)
Sep 18, 2024	516.57	521.11	513.87	514.31	6,937,389	-1.67(-0.32%)
Sep 17, 2024	517.83	519.12	513.90	515.98	8,174,200	+0.24(+0.05%)
Sep 16, 2024	514.74	515.98	513.05	515.74	4,267,520	+0.78(+0.15%)
Sep 13, 2024	512.83	515.92	512.63	514.97	4,430,500	+2.72(+0.53%)
Sep 12, 2024	508.51	512.54	506.48	512.24	4,110,098	+4.37(+0.86%)
Sep 11, 2024	502.74	508.86	494.71	507.88	6,359,828	+5.14(+1.02%)
Sep 10, 2024	502.38	503.14	497.95	502.73	2,981,902	+2.06(+0.41%)
Sep 09, 2024	499.05	501.81	497.20	500.67	3,667,035	+5.57(+1.13%)
Sep 06, 2024	503.77	505.37	494.26	495.10	7,513,489	-8.38(-1.67%)
Sep 05, 2024	504.79	507.36	501.28	503.48	3,433,894	-1.25(-0.25%)
Sep 04, 2024	504.11	507.95	503.45	504.73	3,610,163	-1.26(-0.25%)

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.