$194.72 -0.22 (%) Vangrd 500 Idx Shs ETF - NYSEARCA

May. 28, 2015 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VOO historical data

Date Open High Low Close Volume
5/27/2015193.66195.24193.30194.941,420,080
5/26/2015194.73194.77192.70193.161,235,330
5/22/2015195.31195.75195.19195.26831,588
5/21/2015195.05195.93194.83195.69756,214
5/20/2015195.37195.95194.80195.103,401,280
5/19/2015195.44195.77194.96195.23980,437
5/18/2015194.63195.62194.48195.33984,492
5/15/2015194.68194.88194.22194.73718,961
5/14/2015193.64194.60193.33194.53902,299
5/13/2015192.96193.61192.26192.52589,009
5/12/2015192.15193.07191.23192.461,852,660
5/11/2015193.93194.20192.96193.021,090,080
5/8/2015193.30194.18193.23193.951,322,900
5/7/2015190.59191.90190.24191.441,320,720
5/6/2015192.09192.39189.53190.671,588,080
5/5/2015193.40193.80191.33191.441,138,320
5/4/2015193.64194.31193.50193.701,060,020
5/1/2015191.96193.18191.85193.101,921,250
4/30/2015192.40192.80190.32191.102,506,110
4/29/2015192.81193.66192.14193.021,408,900
4/28/2015193.17193.85191.94193.811,103,800
4/27/2015194.63194.74193.00193.21898,239
4/24/2015194.02194.29193.52193.98978,254
4/23/2015192.65194.26192.50193.59956,375
4/22/2015192.49193.28191.50193.091,125,390
4/21/2015192.33193.26191.80192.141,089,490
4/20/2015191.67192.70191.55192.331,430,340
4/17/2015191.53191.77189.75190.592,059,270
4/16/2015192.55193.37192.30192.83823,270
4/15/2015192.54193.42192.45192.90934,925
4/14/2015191.42192.22190.77192.022,647,820
4/13/2015192.36193.04191.60191.671,227,790
4/10/2015191.74192.57191.54192.541,056,860
4/9/2015190.45191.71189.96191.49794,772
4/8/2015190.24191.06189.81190.661,412,050
4/7/2015190.48191.33189.97189.971,372,350
4/6/2015188.23191.04188.09190.481,242,500
4/2/2015188.47189.69188.27189.151,803,500
4/1/2015189.17189.17187.47188.593,379,900
3/31/2015189.98191.78189.17189.202,765,200
3/30/2015189.75191.19189.72190.881,414,680
3/27/2015188.04188.78187.83188.531,836,960
3/26/2015187.88189.15187.15188.141,906,210
3/25/2015191.64191.87188.57188.611,216,710
3/24/2015192.38192.85191.33191.401,587,660
3/23/2015192.85193.49192.49192.52707,080
3/20/2015193.19194.39193.13193.851,350,140
3/19/2015192.56192.85191.75192.111,371,980
3/18/2015190.17193.76189.49193.002,287,410
3/17/2015190.48191.13189.83190.731,460,930
3/16/2015189.59191.38189.55191.381,054,680
3/13/2015189.68189.79187.62188.801,792,240
3/12/2015188.21190.00188.20189.962,646,860
3/11/2015188.26188.47187.47187.541,857,470
3/10/2015189.57189.63187.97187.982,390,460
3/9/2015190.52191.47190.42191.121,132,030
3/6/2015192.00192.55189.94190.311,815,630
3/5/2015193.15193.33192.48193.041,135,840
3/4/2015193.00193.05191.73192.831,497,510
3/3/2015193.96194.02192.69193.641,388,100
3/2/2015193.31194.47193.30194.471,016,560
2/27/2015193.77194.05193.19193.20966,623
2/26/2015193.99194.15193.21193.87994,201
2/25/2015194.14194.65193.71194.091,983,560
2/24/2015193.69194.49193.43194.301,244,210
2/23/2015193.49193.73193.03193.731,497,710
2/20/2015192.13193.82191.45193.781,373,950
2/19/2015192.09192.97191.89192.611,017,560
2/18/2015192.28192.78192.00192.741,862,950
2/17/2015192.07192.88191.79192.701,700,420
2/13/2015191.72192.44191.46192.391,073,110
2/12/2015190.70191.65190.47191.552,008,510
2/11/2015189.51190.23188.78189.791,744,390
2/10/2015188.82189.93187.85189.661,798,000
2/9/2015187.81188.59187.22187.662,289,300
2/6/2015189.49190.05187.94188.521,454,710
2/5/2015187.89189.19187.85189.051,033,760
2/4/2015187.03188.35186.65187.151,861,200
2/3/2015186.13187.86185.79187.791,435,020
2/2/2015183.50185.26181.47185.093,397,840
1/30/2015183.96185.38182.63182.992,302,470
1/29/2015183.74185.53182.21185.274,338,150
1/28/2015187.27187.32183.35183.492,530,750
1/27/2015186.14187.18185.02185.941,979,080
1/26/2015187.79188.51186.93188.412,018,020
1/23/2015188.72189.02187.79188.043,109,760
1/22/2015187.09189.15185.60189.086,074,860
1/21/2015184.77186.74184.30186.231,586,510
1/20/2015185.62185.90183.58185.261,637,620
1/16/2015182.31185.08182.09184.801,472,800
1/15/2015184.88185.25182.40182.541,940,750
1/14/2015183.10184.40182.11184.265,216,290
1/13/2015187.22188.41183.90185.352,158,520
1/12/2015187.46187.60185.19185.841,847,550
1/9/2015189.30189.34186.65187.232,525,220
1/8/2015187.13189.05187.07188.821,740,580
1/6/2015185.37185.88182.36183.272,245,280
1/5/2015187.26187.41184.66185.092,734,710
1/2/2015189.29189.72187.26188.401,864,990
12/31/2014190.75190.91188.38188.401,366,000
  • Showing 1-100 of 1,182 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center