Vangrd 500 Idx Shs ETF $182.15

up +0.43


23/7/2014 04:00 PM  |  NYSEARCA : VOO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VOO historical data

Date Open High Low Close Volume
7/22/2014181.58182.04181.42181.721,509,510
7/21/2014180.71181.08180.13180.91866,507
7/18/2014180.02181.44179.94181.30571,725
7/17/2014180.96181.62179.19179.411,104,370
7/16/2014181.65181.76181.01181.54539,365
7/15/2014181.25181.63180.06180.851,206,980
7/14/2014181.20181.41181.02181.16493,072
7/11/2014179.94180.36179.51180.27520,428
7/10/2014179.01180.47178.84180.03614,552
7/9/2014180.36180.88180.00180.72930,284
7/8/2014180.77180.82179.50179.97749,397
7/7/2014181.38181.50180.84181.141,151,790
7/3/2014181.31181.78181.20181.73327,910
7/2/2014180.67181.03180.57180.82511,571
7/1/2014179.88181.19179.83180.691,198,960
6/30/2014179.43179.82179.28179.431,261,160
6/27/2014178.79179.56178.69179.481,032,300
6/26/2014179.36179.38177.98179.17676,809
6/25/2014178.14179.49178.13179.26586,029
6/24/2014179.29180.14178.31178.50393,423
6/20/2014180.51180.57180.25180.45830,308
6/19/2014180.04180.21179.51180.09746,955
6/18/2014178.59179.97178.17179.87501,855
6/17/2014177.83178.68177.63178.542,934,440
6/16/2014177.69178.41177.50178.07756,692
6/13/2014177.73178.07177.17177.92731,249
6/12/2014178.42178.52176.98177.36891,649
6/11/2014178.64178.82178.25178.69558,139
6/10/2014179.03179.30178.66179.27959,852
6/9/2014179.04179.69178.87179.23461,820
6/6/2014178.62179.09178.52179.05586,821
6/5/2014177.24178.38176.63178.20853,687
6/4/2014176.37177.15176.20177.00985,004
6/3/2014176.35176.79176.22176.681,252,940
6/2/2014176.83176.85175.94176.791,620,180
5/30/2014176.16176.69175.98176.55874,688
5/29/2014175.82176.32175.37176.32542,045
5/28/2014175.52175.79175.09175.32990,903
5/27/2014175.09175.55175.00175.50889,978
5/23/2014173.91174.54173.82174.47613,907
5/22/2014173.35174.06173.06173.75859,013
5/21/2014172.36173.37172.31173.28991,313
5/20/2014172.86172.88171.41171.79669,352
5/19/2014171.98173.10171.81172.93926,916
5/16/2014171.80172.36171.10172.34699,559
5/15/2014172.90172.93170.87171.673,191,140
5/13/2014174.09174.49173.89174.07994,837
5/12/2014172.96173.98172.96173.91780,156
5/8/2014171.96173.20171.43171.981,390,660
5/7/2014171.73172.22170.44172.191,160,980
5/6/2014172.27172.38171.11171.18567,896
5/5/2014171.49172.72171.02172.68792,610
5/2/2014172.56173.26172.06172.32754,789
5/1/2014172.50173.03172.03172.60623,945
4/30/2014171.75172.71171.50172.59605,351
4/29/2014171.79172.29171.43172.051,065,980
4/28/2014171.39171.96169.49171.23647,782
4/25/2014171.55171.63170.32170.711,357,930
4/24/2014172.63172.63171.30172.09543,904
4/23/2014172.09172.16171.65171.71724,608
4/22/2014171.57172.62171.49172.121,053,350
4/21/2014170.85171.42170.66171.37804,548
4/17/2014170.35171.24170.03170.74925,477
4/16/2014169.92170.55169.19170.542,410,020
4/15/2014167.98168.87166.33168.762,160,120
4/14/2014167.58168.00166.26167.601,456,580
4/11/2014166.92168.05166.11166.261,762,410
4/10/2014171.42171.49167.62167.771,287,960
4/9/2014170.08171.46169.61171.43769,041
4/8/2014168.79169.88168.22169.602,064,020
4/7/2014170.36170.65168.57168.901,645,820
4/4/2014173.77173.82170.53170.742,270,810
4/3/2014173.33173.37172.32172.82718,603
4/2/2014172.72173.29172.40173.091,972,890
4/1/2014171.87172.59171.76172.501,247,500
3/31/2014171.04171.59170.87171.35822,039
3/28/2014169.63170.79169.50169.90548,913
3/27/2014169.32169.78168.48169.15980,879
3/26/2014171.39171.64169.45169.491,155,640
3/25/2014170.78171.25169.78170.751,202,260
3/24/2014171.19171.39169.16169.922,004,910
3/21/2014172.81173.19171.24171.42825,216
3/20/2014170.68172.16170.37171.99818,180
3/19/2014172.03172.23169.99171.021,166,730
3/18/2014171.07172.18170.93171.96779,782
3/17/2014170.06171.14169.99170.751,695,360
3/14/2014169.35170.22169.00169.231,323,490
3/13/2014172.14172.24169.21169.721,659,520
3/12/2014170.73171.65170.36171.621,064,990
3/11/2014172.73172.92171.17171.50945,706
3/10/2014172.24172.48171.47172.45885,332
3/7/2014173.08173.13171.79172.421,205,630
3/6/2014172.54172.84172.19172.461,037,000
3/5/2014172.00172.31171.79171.91983,097
3/4/2014171.17172.23171.13171.881,281,550
3/3/2014169.19169.89168.38169.462,237,180
2/28/2014170.22171.47169.57170.63853,886
2/27/2014169.15170.27168.97170.251,034,190
2/26/2014169.59170.04168.91169.31709,048
2/25/2014169.58170.03168.84169.311,001,040
Trading Center