Vanguard S&P 500 ETF $170.74

up +0.20


17/4/2014 06:40 PM  |  NYSEARCA : VOO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VOO historical data

Date Open High Low Close Volume
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
3/21/2014172.76173.19171.24171.42825,216
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
2/24/2014168.87170.57168.78169.37978,865
2/21/2014169.02169.41168.42168.57706,183
2/20/2014167.93169.07167.33168.651,080,040
2/19/2014168.42169.48167.57167.701,928,050
2/18/2014168.74169.04168.27168.861,174,320
2/14/2014167.56168.91167.37168.61917,553
2/13/2014165.70167.84165.70167.721,336,610
2/12/2014166.99167.50166.48166.901,855,030
2/11/2014165.12167.13164.97166.751,497,620
2/10/2014164.64164.96164.20164.93937,571
2/7/2014163.37164.78162.85164.671,258,200
2/6/2014160.91162.59160.88162.571,109,560
2/5/2014160.10160.82159.18160.461,701,600
2/4/2014160.29161.08159.73160.691,116,700
2/3/2014163.02163.41159.26159.612,969,420
1/31/2014162.15164.25162.10163.181,322,100
1/30/2014163.89164.72163.33164.202,086,740
1/29/2014162.75163.57162.07162.381,346,440
1/28/2014163.24164.25163.18164.091,067,470
1/27/2014164.07164.45162.29163.082,882,140
1/24/2014166.37166.42163.87163.881,829,260
1/23/2014168.01168.01166.59167.481,293,960
1/22/2014169.06169.08168.49168.84751,753
1/21/2014169.22169.28167.71168.741,366,400
1/17/2014168.70168.99167.97168.21904,304
1/16/2014168.82169.00168.42168.94778,542
1/15/2014168.63169.43168.59169.20943,103
1/14/2014167.03168.36166.71168.25865,990
1/13/2014168.29168.74166.15166.521,338,460
1/10/2014168.55168.75167.66168.66990,212
1/9/2014168.67168.68167.49168.271,117,180
1/8/2014168.07168.40167.55168.173,147,520
1/7/2014167.73168.37167.63168.10824,654
1/6/2014168.11168.16166.82167.061,339,020
1/3/2014167.88168.21167.33167.481,711,180
1/2/2014168.53168.61167.20167.631,731,310
12/31/2013168.66169.23168.52169.15774,415
12/30/2013168.46168.56168.20168.371,112,770
12/27/2013168.72168.76168.27168.44929,695
12/26/2013167.95168.53167.95168.43968,089
12/24/2013167.23167.67167.22167.65585,701
12/23/2013168.07168.95167.75168.951,480,620
12/20/2013166.45167.65166.44167.181,303,460
12/19/2013166.02166.47165.57166.341,242,860
12/18/2013163.92166.51162.01166.493,112,520
12/17/2013164.34164.36163.31163.641,480,370
12/16/2013163.98164.72163.90164.221,838,100
12/13/2013163.52163.68162.88163.182,151,530
12/12/2013163.65163.85162.87163.233,453,870
12/11/2013165.70165.70163.54163.771,079,500
12/10/2013165.83166.17165.51165.651,747,670
12/9/2013166.25166.43165.99166.221,590,520
12/6/2013165.55165.92165.06165.841,208,710
12/5/2013164.40164.65163.80163.981,169,330
12/4/2013164.10165.34163.39164.611,374,060
12/3/2013164.89165.26164.16164.801,076,910
12/2/2013165.95166.22165.15165.441,409,220
11/29/2013166.10166.51165.65165.70614,378
11/27/2013165.70166.04165.51165.94826,264
11/26/2013165.59166.01165.29165.49773,267
11/25/2013165.93165.97165.26165.57810,043
11/22/2013164.91165.67164.72165.671,405,240
Trading Center