$188.35 -4.07 (%) Vangrd 500 Idx Shs ETF - NYSEARCA

Jun. 29, 2015 | 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
6/26/2015192.82193.07191.80192.421,631,890
6/25/2015193.51193.69192.36192.422,287,600
6/24/2015194.18194.52192.99193.022,160,600
6/23/2015194.48194.76194.00194.411,727,230
6/22/2015194.37194.92194.05194.271,027,030
6/19/2015194.80194.85193.85193.85691,383
6/18/2015193.61195.53193.60194.981,041,570
6/17/2015193.06193.69191.95193.071,170,580
6/16/2015191.50192.81191.34192.74819,781
6/15/2015191.22191.97190.47191.621,392,600
6/12/2015193.01193.22192.21192.512,147,740
6/11/2015193.95194.37193.63193.93724,695
6/10/2015191.96193.78191.88193.331,247,690
6/9/2015191.10191.65190.37191.061,466,060
6/8/2015192.17192.32191.02191.111,130,130
6/5/2015192.48193.02191.58192.301,567,770
6/4/2015193.52194.13192.28192.691,383,350
6/3/2015194.31194.93193.74194.271,213,850
6/2/2015193.43194.50192.75193.741,094,350
6/1/2015194.23194.64193.09193.941,157,380
5/29/2015194.67194.72193.25193.491,530,930
5/28/2015194.66194.87194.00194.761,114,540
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
  • Showing 1-100 of 1,204 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!