VANGUARD S&P 500 ETF $75.66

down -0.10


24/5/2013 04:24 PM  |  NYSEARCA : VOO  |  Industries :
Type:

VOO historical data

Date Open High Low Close Volume
5/23/2013 75.17 75.96 75.07 75.76 22694
5/22/2013 76.66 77.43 75.65 76.03 19561
5/21/2013 76.53 76.84 76.26 76.54 9624
5/20/2013 76.38 76.75 76.31 76.44 13309
5/17/2013 76.01 76.49 75.91 76.44 13215
5/16/2013 75.93 76.17 75.61 75.72 13533
5/15/2013 75.55 76.22 75.52 76.07 14141
5/14/2013 74.97 75.71 74.95 75.64 7260
5/13/2013 74.74 75.00 74.56 74.85 24173
5/10/2013 74.67 74.87 74.44 74.86 13423
5/9/2013 74.77 74.96 74.41 74.60 7951
5/8/2013 74.39 74.82 74.34 74.82 5898
5/7/2013 74.24 74.48 74.03 74.43 7839
5/6/2013 73.95 74.19 73.91 74.05 13995
5/3/2013 73.79 74.12 73.75 73.82 9517
5/2/2013 72.68 73.20 72.60 73.13 8094
5/1/2013 72.96 72.98 72.39 72.48 9248
4/30/2013 72.93 73.14 72.63 73.14 9727
4/29/2013 72.65 73.09 72.54 72.91 10381
4/26/2013 72.48 72.61 72.22 72.44 5195
4/25/2013 72.49 72.92 72.39 72.60 6009
4/24/2013 72.26 72.48 72.13 72.28 35515
4/23/2013 71.85 72.30 71.50 72.26 17501
4/22/2013 71.32 71.65 70.85 71.50 10558
4/19/2013 70.71 71.21 70.56 71.18 14628
4/18/2013 71.14 71.14 70.29 70.43 79338
4/17/2013 71.57 71.57 70.64 71.01 15251
4/16/2013 71.58 72.09 71.38 72.07 13468
4/15/2013 72.34 72.39 71.02 71.07 13437
4/12/2013 72.66 72.82 72.31 72.73 24824
4/11/2013 72.66 73.11 72.59 72.89 9008
4/10/2013 71.97 72.72 71.95 72.65 22204
4/9/2013 71.66 72.03 71.44 71.77 7381
4/8/2013 71.10 71.52 70.85 71.51 6319
4/5/2013 70.50 71.13 70.40 71.07 12843
4/4/2013 71.15 71.49 71.02 71.35 19501
4/3/2013 71.86 71.90 70.89 71.07 15438
4/2/2013 71.69 71.96 71.60 71.79 15987
4/1/2013 71.70 72.10 71.27 71.44 12363
3/28/2013 71.48 71.81 71.38 71.64 7328
3/27/2013 71.10 71.53 70.95 71.48 7859
3/26/2013 71.26 71.53 71.17 71.52 27491
3/25/2013 71.43 71.55 70.66 70.99 12308
3/22/2013 70.89 71.20 70.84 71.19 8741
3/21/2013 71.16 71.42 70.88 71.01 6242
3/20/2013 71.51 71.71 71.42 71.59 25599
3/19/2013 71.43 71.51 70.65 71.10 12078
3/18/2013 71.00 71.59 70.93 71.27 16391
3/15/2013 71.70 71.79 71.45 71.66 15357
3/14/2013 71.59 71.81 71.55 71.76 13410
3/13/2013 71.33 71.49 71.10 71.38 9136
3/12/2013 71.41 71.48 71.07 71.28 9797
3/11/2013 71.14 71.46 71.04 71.44 7201
3/8/2013 71.18 71.27 70.84 71.18 14287
3/7/2013 70.87 70.97 70.78 70.90 9086
3/6/2013 70.92 70.93 70.61 70.77 37688
3/5/2013 70.38 70.84 70.37 70.64 10324
3/4/2013 69.50 70.04 69.39 70.04 10731
3/1/2013 69.16 69.75 68.87 69.65 30810
2/28/2013 69.55 69.99 69.31 69.47 48534
2/27/2013 68.63 69.75 68.58 69.55 15668
2/26/2013 68.55 68.77 68.11 68.69 31428
2/25/2013 69.91 69.99 68.23 68.23 21268
2/22/2013 69.22 69.54 69.04 69.54 27047
2/21/2013 69.10 69.11 68.66 68.94 28207
2/20/2013 70.12 70.14 69.27 69.27 20664
2/19/2013 69.77 70.18 69.76 70.14 7276
2/15/2013 69.81 69.86 69.39 69.66 6627
2/14/2013 69.47 69.82 69.38 69.75 5457
2/13/2013 69.76 69.87 69.48 69.65 21294
2/12/2013 69.51 69.74 69.43 69.59 8191
2/11/2013 69.50 69.55 69.34 69.48 5762
2/8/2013 69.26 69.54 69.26 69.51 8821
2/7/2013 69.24 69.28 68.63 69.13 9601
2/6/2013 68.93 69.26 68.89 69.22 8313
2/5/2013 68.86 69.36 68.82 69.16 8332
2/4/2013 68.84 68.94 68.43 68.46 10828
2/1/2013 68.99 69.33 68.88 69.22 45067
1/31/2013 68.65 68.85 68.50 68.56 8879
1/30/2013 68.99 69.10 68.66 68.72 15095
1/29/2013 68.59 69.07 68.55 68.99 13615
1/28/2013 68.82 68.82 68.48 68.71 23773
1/25/2013 68.65 68.79 68.45 68.79 12272
1/24/2013 68.28 68.73 68.23 68.41 32711
1/23/2013 68.30 68.45 68.17 68.37 16258
1/22/2013 67.93 68.27 67.76 68.27 29161
1/18/2013 67.76 67.98 67.51 67.94 41627
1/17/2013 67.63 67.95 67.50 67.75 12114
1/16/2013 67.19 67.43 67.13 67.33 7988
1/15/2013 66.98 67.40 66.94 67.33 10647
1/14/2013 67.28 67.34 67.05 67.30 9512
1/11/2013 67.35 67.36 67.13 67.36 11250
1/10/2013 67.21 67.36 66.84 67.33 10161
1/9/2013 66.79 66.99 66.71 66.84 24292
1/8/2013 66.72 66.80 66.38 66.64 9522
1/7/2013 66.77 66.89 66.57 66.84 11964
1/4/2013 66.81 67.11 66.68 67.02 11486
1/3/2013 66.82 66.99 66.52 66.74 22922
1/2/2013 66.47 66.85 66.28 66.80 43332
12/31/2012 63.96 65.27 63.90 65.19 25301
Marketplace
Trading Center