$197.11 -1.87 (%) Vanguard S&P500 Shs ETF -

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VOO historical data

Date Open High Low Close Volume
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
7/15/2016198.93198.93197.56198.012,346,460
7/14/2016198.58198.80197.89198.313,691,110
7/13/2016197.69197.69196.69197.162,767,520
7/12/2016196.84197.54196.59197.232,356,690
7/11/2016195.62196.41195.41195.853,590,720
7/8/2016193.63195.36193.41195.172,048,550
7/7/2016192.56193.26191.44192.251,704,940
7/6/2016190.71192.49189.97192.382,197,890
7/5/2016191.73191.82190.57191.252,233,030
7/1/2016192.09193.12192.07192.602,170,960
6/30/2016190.13192.24189.53192.203,822,160
6/29/2016187.95189.86187.86189.644,147,800
6/28/2016184.87186.44184.53186.434,475,850
6/27/2016185.06185.06182.27183.057,720,460
6/24/2016187.00189.82186.00186.5610,310,500
6/23/2016192.52193.44192.00193.392,582,160
6/22/2016191.45192.21190.78190.922,245,870
6/21/2016191.15191.65190.65191.241,826,450
6/20/2016192.56193.26191.56191.651,192,780
6/17/2016191.10191.10189.73190.431,700,960
6/16/2016189.60191.33188.57191.142,744,400
6/15/2016191.26191.96190.36190.521,590,760
6/14/2016190.83191.45189.80190.802,051,160
6/13/2016192.03192.97191.12191.222,318,170
6/10/2016193.07193.43192.12192.671,932,900
6/9/2016194.02194.69193.75194.541,521,580
6/8/2016194.34194.95194.21194.841,041,130
6/7/2016194.05194.78194.02194.201,551,220
6/6/2016193.29194.24193.12193.851,177,580
6/3/2016192.85193.26191.59192.921,897,240
6/2/2016192.45193.48191.92193.481,601,670
6/1/2016191.88193.06191.63192.902,375,450
5/31/2016193.16193.27191.88192.542,821,920
5/27/2016192.19192.83192.16192.77988,554
5/26/2016192.14192.36191.68192.021,225,290
5/25/2016191.38192.42191.36191.932,006,660
5/24/2016189.13191.01189.08190.631,985,570
5/23/2016188.48188.78188.02188.241,415,350
5/20/2016187.97189.05187.90188.491,588,700
5/19/2016187.15187.59185.97187.321,795,980
5/18/2016187.50189.20186.78187.931,941,950
5/17/2016189.35189.65187.33187.963,327,140
5/16/2016187.98190.16187.93189.631,075,170
5/13/2016189.10189.71187.46187.761,659,020
5/12/2016190.14190.29188.36189.511,783,360
5/11/2016190.71191.07189.39189.402,725,490
5/10/2016189.61191.21189.54191.191,021,070
5/9/2016188.55189.27188.36188.851,569,040
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center