$179.12 +3.54 (%) Vangrd 500 Idx Shs ETF - NYSEARCA

Sep. 2, 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
9/1/2015177.11178.50174.83175.588,531,770
8/31/2015181.68182.54180.60181.111,922,950
8/28/2015181.97183.19181.43182.722,944,970
8/27/2015180.80182.80178.94182.727,168,810
8/26/2015176.23178.51172.68178.367,086,140
8/25/2015179.16179.80171.37171.558,132,240
8/24/2015172.00179.54168.08173.6612,325,000
8/21/2015185.08186.03181.04181.046,145,930
8/20/2015189.36189.93186.95186.974,195,690
8/19/2015191.78192.55190.12190.981,771,930
8/18/2015192.84193.16192.28192.501,023,810
8/17/2015191.42193.09190.86193.091,926,340
8/14/2015191.12192.08190.98192.02742,451
8/13/2015191.42192.12190.77191.281,155,940
8/12/2015189.88191.76188.30191.493,758,710
8/11/2015191.64192.04190.50191.324,996,340
8/10/2015191.90193.15191.90193.091,346,730
8/7/2015190.88190.99189.69190.671,854,050
8/6/2015192.77192.93190.39191.171,321,230
8/5/2015193.04193.75192.31192.641,369,850
8/4/2015192.35192.76191.46191.971,601,670
8/3/2015193.00193.01191.33192.353,081,660
7/31/2015193.92193.92192.71192.951,437,240
7/30/2015192.77193.48192.02193.28924,412
7/29/2015192.07193.50191.91193.252,471,250
7/28/2015190.59192.10189.63191.89931,309
7/27/2015189.78190.32189.15189.591,745,620
7/24/2015192.86192.89190.36190.671,589,130
7/23/2015194.00194.03192.34192.68899,270
7/22/2015193.38194.16193.38193.791,193,780
7/21/2015194.82195.05193.86194.17772,382
7/20/2015195.09195.46194.60194.941,103,470
7/17/2015194.68194.92194.24194.85872,081
7/16/2015194.31194.67194.05194.62949,541
7/15/2015193.29193.73192.62193.141,174,760
7/14/2015192.37193.53192.27193.221,128,920
7/13/2015191.59192.48191.58192.371,026,110
7/10/2015190.18190.71189.35190.241,648,640
7/9/2015189.90190.13187.83187.852,224,900
7/8/2015189.36189.59187.31187.511,874,020
7/7/2015189.86190.90187.19190.753,507,470
7/6/2015188.72190.40188.48189.581,741,080
7/2/2015190.85191.00189.68190.133,087,100
7/1/2015190.65190.75189.45190.272,782,280
6/30/2015190.18190.18188.24188.842,679,410
6/29/2015190.78191.43188.26188.352,746,750
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
  • Showing 1-100 of 1,250 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!