$185.04 +0.96 (%) Vangrd 500 Idx Shs ETF - NYSEARCA

Sep. 18, 2014 | 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
9/18/2014184.65185.06184.43185.04740,011
9/17/2014184.11184.92183.20184.08975,014
9/16/2014182.11184.12182.00183.82564,877
9/15/2014182.64182.74181.89182.461,021,680
9/12/2014183.49183.51182.08182.58724,023
9/11/2014182.75183.70182.61183.67525,660
9/10/2014182.89183.55182.27183.50849,753
9/9/2014183.79183.88182.41182.78515,275
9/8/2014184.24184.46183.40183.97635,908
9/5/2014183.53184.47182.88184.44502,276
9/4/2014184.12184.82183.10183.56536,701
9/3/2014184.65184.68183.59183.86627,607
9/2/2014184.30184.30183.27183.94553,757
8/29/2014183.83184.06183.23183.99617,241
8/28/2014183.02183.62182.85183.54447,730
8/27/2014183.81183.90183.34183.68602,576
8/26/2014183.72184.17183.65183.71749,489
8/25/2014183.54183.86183.27183.561,097,230
8/22/2014182.80183.09182.24182.61656,481
8/21/2014182.58183.17182.42182.90756,598
8/20/2014181.66182.61181.65182.381,507,810
8/19/2014181.40182.03181.23181.88583,010
8/18/2014180.46181.03180.34180.921,039,150
8/15/2014180.15180.30178.18179.431,694,520
8/14/2014178.92179.48178.77179.48841,987
8/13/2014178.15178.83177.87178.70781,621
8/12/2014177.47177.99176.90177.45513,863
8/11/2014177.87178.47177.61177.661,191,210
8/8/2014175.49177.27175.10177.161,209,860
8/7/2014176.90177.04174.70175.131,527,120
8/6/2014175.20176.82175.18176.081,185,960
8/5/2014177.04177.48175.40175.971,251,300
8/4/2014176.81178.11176.07177.772,212,000
8/1/2014176.52177.62175.65176.533,398,010
7/31/2014179.35179.50176.96176.962,427,030
7/30/2014181.22181.44179.86180.591,128,520
7/29/2014181.70181.89180.57180.59638,967
7/28/2014181.35181.60180.28181.36485,668
7/25/2014181.65181.77180.94181.28635,700
7/24/2014182.36182.50181.97182.15535,828
7/23/2014182.00182.32181.64182.15750,870
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
  • Showing 1-100 of 1,011 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center