Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Vanguard S&P 500 ETF (NY:VOO)

573.22 -2.07 (-0.36%)

Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	572.45	574.38	571.37	573.22	4,427,255	-2.07(-0.36%)
Jul 10, 2025	573.78	576.26	572.70	575.29	4,949,535	+1.68(+0.29%)
Jul 09, 2025	572.46	574.26	570.76	573.61	7,152,586	+3.38(+0.59%)
Jul 08, 2025	571.15	571.83	569.48	570.23	6,934,556	-0.38(-0.07%)
Jul 07, 2025	573.00	573.59	567.98	570.61	6,413,059	-4.61(-0.80%)
Jul 03, 2025	572.18	575.67	572.13	575.22	4,853,956	+4.93(+0.86%)
Jul 02, 2025	567.37	570.05	566.81	570.29	6,161,352	+2.52(+0.44%)
Jul 01, 2025	566.56	568.80	565.80	567.77	7,410,640	-0.26(-0.05%)
Jun 30, 2025	567.50	569.15	565.38	568.03	5,746,593	+1.08(+0.19%)
Jun 27, 2025	565.11	568.33	563.21	566.95	6,060,552	+2.80(+0.50%)
Jun 26, 2025	561.52	564.55	560.96	564.15	6,077,165	+4.43(+0.79%)
Jun 25, 2025	560.52	561.02	558.34	559.72	16,469,058	+0.28(+0.05%)
Jun 24, 2025	557.18	560.43	556.37	559.44	6,767,155	+6.08(+1.10%)
Jun 23, 2025	548.66	553.70	545.75	553.36	9,803,467	+5.64(+1.03%)
Jun 20, 2025	551.72	552.72	546.62	547.72	15,259,848	-1.52(-0.28%)
Jun 18, 2025	550.16	552.71	548.39	549.24	4,602,464	-0.11(-0.02%)
Jun 17, 2025	551.79	553.16	548.63	549.35	4,748,275	-4.72(-0.85%)
Jun 16, 2025	551.94	555.69	551.87	554.07	7,405,209	+5.30(+0.97%)
Jun 13, 2025	550.24	553.25	547.41	548.77	7,100,911	-6.18(-1.11%)
Jun 12, 2025	551.60	555.00	551.13	554.95	10,680,688	+2.09(+0.38%)
Jun 11, 2025	555.41	556.23	550.91	552.86	20,798,018	-1.53(-0.28%)
Jun 10, 2025	551.78	554.74	550.74	554.39	5,978,976	+3.14(+0.57%)
Jun 09, 2025	551.30	552.70	550.20	551.25	4,504,065	+0.59(+0.11%)
Jun 06, 2025	550.30	552.32	548.70	550.66	4,820,987	+5.57(+1.02%)
Jun 05, 2025	549.48	550.63	543.34	545.09	6,383,970	-2.56(-0.47%)
Jun 04, 2025	548.75	549.65	547.44	547.65	4,542,035	-0.35(-0.06%)
Jun 03, 2025	544.53	548.87	544.09	548.00	4,989,477	+3.09(+0.57%)
Jun 02, 2025	540.25	544.91	537.80	544.91	5,960,954	+3.15(+0.58%)
May 30, 2025	541.35	543.39	536.16	541.76	6,171,578	-0.56(-0.10%)
May 29, 2025	545.15	545.28	538.74	542.32	4,664,933	+2.08(+0.39%)
May 28, 2025	543.79	544.90	539.61	540.24	4,885,349	-3.10(-0.57%)
May 27, 2025	538.72	543.52	537.18	543.34	6,111,849	+10.94(+2.05%)
May 23, 2025	529.43	534.81	529.11	532.40	6,459,119	-3.62(-0.68%)
May 22, 2025	535.60	539.23	534.44	536.02	5,814,146	+0.25(+0.05%)
May 21, 2025	540.91	544.69	534.82	535.77	6,783,008	-9.11(-1.67%)
May 20, 2025	545.22	546.06	541.99	544.88	7,152,344	-1.94(-0.35%)
May 19, 2025	540.63	547.45	540.58	546.82	7,756,763	+0.56(+0.10%)
May 16, 2025	543.47	546.47	541.70	546.26	7,255,461	+3.50(+0.64%)
May 15, 2025	538.26	543.25	537.84	542.76	7,360,013	+2.65(+0.49%)
May 14, 2025	540.37	541.42	538.24	540.11	5,020,298	+0.67(+0.12%)
May 13, 2025	536.33	541.48	535.78	539.44	7,353,095	+3.52(+0.66%)
May 12, 2025	534.50	535.92	530.39	535.92	7,789,289	+17.27(+3.33%)
May 09, 2025	520.69	521.63	517.36	518.65	4,739,617	-0.69(-0.13%)
May 08, 2025	519.54	524.23	516.35	519.34	5,082,032	+3.44(+0.67%)
May 07, 2025	514.92	518.18	511.10	515.90	5,465,901	+2.32(+0.45%)
May 06, 2025	512.89	517.83	511.94	513.58	4,690,465	-4.41(-0.85%)
May 05, 2025	517.08	520.85	516.27	517.99	4,790,821	-2.72(-0.52%)
May 02, 2025	519.12	522.41	516.89	520.71	6,285,503	+7.36(+1.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vanguard S&P 500 ETF (NY:VOO)

Historical Prices