$206.39 +0.19 (%) Vanguard S&P500 Shs ETF - NYSE ARCA

Dec. 8, 2016 | 11:19 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VOO historical data

Date Open High Low Close Volume
12/7/2016203.45206.32203.30206.202,253,880
12/6/2016203.17203.63202.64203.622,413,340
12/5/2016202.64203.30202.42202.912,070,920
12/2/2016201.70202.23201.35201.752,119,090
12/1/2016202.68202.71201.24201.613,284,090
11/30/2016203.53203.69202.31202.402,360,120
11/29/2016202.51203.35202.17202.861,689,610
11/28/2016203.07203.37202.35202.542,193,040
11/25/2016203.08203.50202.96203.501,843,090
11/23/2016202.14202.71201.77202.691,466,300
11/21/2016201.25202.18201.11202.142,641,340
11/18/2016201.16201.32200.44200.661,668,280
11/17/2016200.21201.13200.12201.021,178,180
11/16/2016199.78200.29199.65200.071,195,180
11/15/2016199.29200.42199.07200.412,532,450
11/14/2016199.30199.49198.06198.802,651,300
11/11/2016198.42198.96197.70198.771,954,180
11/10/2016199.53200.44197.61199.145,126,350
11/9/2016194.94199.34194.92198.686,119,110
11/8/2016195.31197.18195.02196.583,055,900
11/7/2016194.17195.74194.01195.682,699,110
11/4/2016191.80192.71191.32191.482,221,550
11/3/2016192.79193.00191.39191.741,512,170
11/2/2016193.42193.81192.10192.493,395,860
11/1/2016195.52195.54192.45193.772,456,610
10/31/2016195.49195.74194.98195.131,816,260
10/28/2016195.71196.40194.40195.132,632,030
10/27/2016197.04197.07195.65195.751,635,460
10/26/2016195.76196.86195.53196.271,202,330
10/25/2016197.13197.39196.48196.711,465,280
10/24/2016197.37197.65196.95197.27816,971
10/21/2016195.54196.57195.38196.471,376,360
10/20/2016196.37196.97195.70196.421,309,800
10/19/2016196.49197.08196.13196.741,041,360
10/18/2016196.70196.76195.82196.201,263,280
10/17/2016195.64195.93194.81195.051,323,210
10/14/2016196.65197.12195.61195.631,218,830
10/13/2016194.83196.11193.92195.582,407,140
10/12/2016196.12196.74195.59196.211,458,680
10/11/2016198.00198.07195.19195.962,643,450
10/10/2016197.46198.95198.31198.371,297,400
10/7/2016198.42198.60196.65197.461,795,140
10/6/2016197.74198.34197.16198.191,117,390
10/5/2016197.77198.44197.72197.961,126,750
10/4/2016198.25198.47196.48197.142,846,580
10/3/2016198.18198.35197.45198.062,136,030
9/30/2016198.01199.34197.75198.693,147,400
9/29/2016198.71199.11196.54197.112,074,620
9/28/2016198.18199.07197.13198.981,420,110
9/27/2016196.53198.01196.16197.911,468,360
9/26/2016197.47197.60196.50196.712,451,580
9/23/2016198.98199.11198.22198.291,413,560
9/22/2016199.26199.71198.98199.362,215,240
9/21/2016196.69198.34195.98198.172,238,760
9/20/2016196.86197.03195.93195.971,294,080
9/19/2016196.63197.29195.64195.952,061,350
9/16/2016196.02196.19195.17195.891,774,210
9/15/2016194.51197.07194.37196.661,874,620
9/14/2016194.83196.12194.12194.662,967,150
9/13/2016196.25196.51194.12194.783,365,270
9/12/2016194.88198.95194.80198.482,800,160
9/9/2016199.08199.18195.67195.683,435,590
9/8/2016200.62200.92200.19200.522,180,470
9/7/2016200.82201.15200.32200.991,455,440
9/6/2016200.69201.04199.92201.001,589,600
9/2/2016200.41200.83199.78200.371,555,770
9/1/2016199.50199.79198.24199.482,196,080
8/31/2016199.70199.82198.65199.522,343,860
8/30/2016200.28200.57199.45200.011,407,370
8/29/2016199.53200.65199.49200.391,140,680
8/26/2016199.96201.05198.44199.382,890,610
8/25/2016199.48200.21199.33199.761,262,640
8/24/2016200.78200.87199.46199.921,161,310
8/23/2016201.18201.51200.86200.891,214,470
8/22/2016200.30200.75199.88200.52880,393
8/19/2016200.34200.72199.81200.541,190,810
8/18/2016200.37200.86200.25200.825,211,150
8/17/2016200.05200.53199.14200.343,157,680
8/16/2016200.61200.66200.00200.011,731,160
8/15/2016200.89201.41200.85201.051,051,550
8/12/2016200.32200.70200.04200.471,718,940
8/11/2016200.31200.89200.00200.671,645,130
8/10/2016200.34200.40199.33199.691,222,340
8/9/2016200.19200.73199.86200.201,821,120
8/8/2016200.41200.51199.79200.071,441,880
8/5/2016199.34200.22199.19200.171,818,580
8/4/2016198.50198.90198.05198.571,384,740
8/3/2016197.74198.42197.40198.382,057,540
8/2/2016198.79198.94196.88197.814,085,790
8/1/2016199.33199.71198.58199.052,111,490
7/29/2016198.63199.60198.32199.281,758,640
7/28/2016198.49199.21197.98198.93937,223
7/27/2016199.29199.34197.85198.712,120,160
7/26/2016198.70199.25197.98198.841,405,550
7/25/2016199.10199.17198.17198.851,172,620
7/22/2016198.62199.38198.30199.331,678,990
7/21/2016199.07199.32197.97198.414,509,820
7/20/2016198.92199.44198.41199.161,096,890
7/19/2016198.13198.39197.88198.361,003,300
7/18/2016198.15198.74197.90198.581,155,730
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center