$189.42 +0.87 (%) Vangrd 500 Idx Shs ETF - NYSEARCA

Dec. 19, 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
12/19/2014189.29190.13188.59189.421,800,820
12/18/2014186.74188.58186.00188.553,820,200
12/17/2014181.97185.55181.84185.185,588,620
12/16/2014182.10185.54181.44181.523,837,490
12/15/2014185.26185.72182.27182.932,801,390
12/12/2014186.00186.90184.17184.212,614,390
12/11/2014186.98189.07186.81187.251,972,640
12/10/2014188.86188.86186.10186.381,749,800
12/9/2014187.43189.47186.98189.351,763,070
12/8/2014190.35190.83188.85189.501,527,760
12/5/2014190.65191.19190.35190.802,215,880
12/4/2014190.35190.99189.57190.461,573,040
12/3/2014190.10190.88189.97190.652,240,110
12/2/2014188.71190.13188.71189.921,446,790
12/1/2014189.29189.39188.36188.732,083,640
11/28/2014190.30190.63189.76190.03430,233
11/26/2014190.10190.52189.88190.44824,409
11/25/2014190.34190.56189.66190.001,736,750
11/24/2014190.02190.21189.77190.061,365,940
11/21/2014190.43190.48188.95189.571,586,230
11/20/2014187.29188.64187.29188.51866,774
11/19/2014188.25188.48187.37188.171,880,760
11/18/2014187.48188.82187.48188.511,252,560
11/17/2014186.93187.59186.76187.43584,606
11/14/2014187.19187.53186.85187.331,464,550
11/13/2014187.24187.84186.38187.261,163,580
11/12/2014186.49187.28186.46187.092,742,900
11/11/2014187.14187.34186.78187.241,031,620
11/10/2014186.48187.10186.27187.061,876,380
11/7/2014186.34186.68185.80186.501,396,430
11/6/2014185.57186.38184.90186.341,758,590
11/5/2014185.74185.78184.74185.591,826,530
11/4/2014184.56184.85183.45184.381,639,830
11/3/2014185.20185.62184.60185.042,270,190
10/31/2014185.02185.05184.10184.931,946,050
10/30/2014181.17183.33181.05182.861,588,850
10/29/2014182.03182.58180.47181.711,600,690
10/28/2014180.49181.94180.40181.921,330,190
10/27/2014179.51180.13178.87179.851,476,010
10/24/2014179.03180.17178.36180.081,152,580
10/23/2014178.45179.85178.17178.741,812,420
10/22/2014178.29178.72176.61176.712,374,230
10/21/2014175.78178.04175.59177.922,884,280
10/20/2014172.53174.60172.45174.531,381,180
10/17/2014172.73173.98172.04172.832,259,440
10/16/2014167.82171.95167.68170.724,452,630
10/15/2014172.11171.30166.85170.835,460,590
10/14/2014172.73174.02171.50172.112,431,930
10/13/2014174.63175.25171.73171.832,109,200
10/10/2014176.65177.55174.66174.702,470,000
10/9/2014180.00180.22176.60176.681,428,570
10/8/2014177.33180.54176.38180.321,897,510
10/7/2014179.05179.45177.20177.22930,808
10/6/2014180.94181.18179.36179.981,306,960
10/3/2014179.48180.55178.88180.201,217,410
10/2/2014178.05178.83176.40178.211,263,790
10/1/2014180.34180.42177.81178.222,380,280
9/30/2014181.30181.81180.29180.59763,407
9/29/2014179.93181.45179.77181.141,482,380
9/26/2014180.36181.88180.13181.50916,883
9/25/2014182.50182.52179.99180.051,602,350
9/24/2014181.62183.07181.12182.99968,485
9/23/2014181.95182.70181.51181.53751,855
9/22/2014183.70183.74182.23182.56836,739
9/19/2014185.64185.84184.58184.86964,014
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
  • Showing 1-100 of 1,076 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center