FinData: Historical Data for AMEX, VOO

Saturday, 27 April 2024

Vanguard S&P 500

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	338.62	340.19	328.02	328.65	4,883,100
13/10/22	320.84	337.68	319.87	336.22	6,396,800
12/10/22	329.15	330.58	327.44	327.64	3,235,000
11/10/22	329.20	333.56	326.85	328.66	4,968,100
10/10/22	334.47	334.67	328.66	330.84	3,933,800
07/10/22	339.08	339.34	331.65	333.33	5,168,000
06/10/22	345.18	347.98	342.49	342.96	3,879,600
05/10/22	343.12	348.64	340.86	346.61	4,755,700
04/10/22	342.14	347.33	342.13	347.21	5,109,900
03/10/22	331.79	338.66	330.10	336.98	5,735,000
30/09/22	332.57	336.19	328.12	328.30	7,736,600
29/09/22	337.15	337.30	330.53	333.38	7,230,100
28/09/22	334.80	342.10	333.18	340.48	8,683,900
26/09/22	338.23	341.66	335.07	336.34	5,405,600
23/09/22	342.08	342.08	335.31	339.63	10,491,400
22/09/22	347.55	348.54	344.67	345.37	5,555,600
21/09/22	356.38	359.30	348.31	348.31	5,102,400
20/09/22	355.38	356.38	351.83	354.55	3,623,900
19/09/22	352.80	358.59	352.75	358.59	3,412,600
16/09/22	354.56	356.48	352.69	355.86	4,452,200
15/09/22	361.16	363.97	357.40	358.68	3,807,400
14/09/22	362.58	364.17	359.53	362.73	3,555,500
13/09/22	369.34	370.53	360.28	361.38	5,549,100
12/09/22	375.82	378.51	375.51	377.86	2,961,300
09/09/22	370.24	374.61	369.98	373.75	2,621,500
08/09/22	363.38	368.48	362.27	368.07	3,692,000
07/09/22	358.86	366.38	358.69	365.68	4,136,900
06/09/22	361.36	362.28	357.00	359.24	5,680,300
02/09/22	367.95	369.13	358.78	360.45	4,544,200
01/09/22	361.10	364.70	358.51	364.27	6,126,800
31/08/22	367.61	368.79	363.11	363.15	4,062,500
30/08/22	371.30	371.45	364.02	366.03	5,044,500
29/08/22	369.77	373.05	368.78	370.05	4,953,100
26/08/22	385.55	386.05	372.51	372.51	5,152,300
25/08/22	381.76	385.73	380.70	385.73	2,631,200
24/08/22	378.90	381.58	378.18	380.19	2,241,200
23/08/22	379.56	381.87	378.52	379.04	2,869,100
22/08/22	383.43	383.54	379.09	379.94	4,153,700
19/08/22	390.70	390.95	387.25	388.12	2,899,000
18/08/22	392.42	394.02	391.17	393.55	3,257,700
17/08/22	391.56	394.85	390.29	392.34	3,222,300
16/08/22	393.24	396.89	392.44	395.04	3,861,900
15/08/22	390.49	394.76	390.46	394.35	3,203,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%