$192.77 +0.75 (%) Vanguard S&P500 Shs ETF -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VOO historical data

Date Open High Low Close Volume
5/27/2016192.19192.83192.16192.77988,554
5/26/2016192.14192.36191.68192.021,225,290
5/25/2016191.38192.42191.36191.932,006,660
5/24/2016189.13191.01189.08190.631,985,570
5/23/2016188.48188.78188.02188.241,415,350
5/20/2016187.97189.05187.90188.491,588,700
5/19/2016187.15187.59185.97187.321,795,980
5/18/2016187.50189.20186.78187.931,941,950
5/17/2016189.35189.65187.33187.963,327,140
5/16/2016187.98190.16187.93189.631,075,170
5/13/2016189.10189.71187.46187.761,659,020
5/12/2016190.14190.29188.36189.511,783,360
5/11/2016190.71191.07189.39189.402,725,490
5/10/2016189.61191.21189.54191.191,021,070
5/9/2016188.55189.27188.36188.851,569,040
5/6/2016187.21188.72187.00188.651,551,420
5/5/2016188.57188.90187.57187.971,611,560
5/4/2016187.99188.78187.47187.992,079,580
5/3/2016189.44189.66188.28189.102,351,940
5/2/2016189.81190.95189.34190.731,638,890
4/29/2016189.62189.98188.05189.222,785,560
4/28/2016191.22192.40189.85190.301,578,780
4/27/2016191.21192.44190.80192.031,972,140
4/26/2016191.72192.16191.14191.631,715,260
4/25/2016191.07191.36190.35191.352,367,990
4/22/2016191.30191.94190.69191.661,863,870
4/21/2016192.70192.82191.37191.611,814,700
4/20/2016192.60193.43192.05192.681,636,810
4/19/2016192.36192.78191.64192.521,633,310
4/18/2016189.99191.94189.85191.942,345,280
4/15/2016190.80190.85190.22190.562,059,710
4/14/2016190.84191.31190.41190.773,214,860
4/13/2016189.88190.85189.71190.791,972,880
4/12/2016187.29189.18186.83188.901,591,100
4/11/2016188.26188.99187.03187.081,355,340
4/8/2016188.31188.77186.99187.572,043,820
4/7/2016188.17188.50186.26187.062,635,340
4/6/2016187.39189.38187.09189.291,860,790
4/5/2016187.74188.21187.00187.251,737,550
4/4/2016189.74189.90188.83189.171,259,500
4/1/2016187.40189.96187.10189.772,971,760
3/31/2016188.85189.29188.32188.563,007,820
3/30/2016189.17189.72188.58189.011,908,430
3/29/2016185.99188.22185.63188.221,604,860
3/28/2016186.76186.94185.92186.431,271,290
3/24/2016185.25186.32185.01186.301,874,840
3/23/2016187.18187.36186.18186.431,633,330
3/22/2016186.89188.21186.71187.631,521,640
3/21/2016187.18187.94186.91187.731,535,430
3/18/2016188.35188.79187.91188.452,623,370
3/17/2016186.42188.24186.00187.751,937,630
3/16/2016184.88186.93184.86186.572,700,750
3/15/2016184.70185.46184.42185.461,325,310
3/14/2016185.40186.20185.07185.701,412,810
3/11/2016184.57186.01184.46185.982,231,090
3/10/2016183.38184.39181.03183.012,090,530
3/9/2016182.85183.22182.01182.911,641,630
3/8/2016182.83183.33181.78181.913,385,370
3/7/2016182.85184.39182.75183.983,449,880
3/4/2016183.45184.66182.55183.782,821,030
3/3/2016182.27183.23181.70183.193,151,240
3/2/2016181.36182.54180.91182.523,839,430
3/1/2016178.84181.75178.33181.753,041,360
2/29/2016178.94179.95177.38177.383,128,430
2/26/2016180.20180.36178.74178.982,560,770
2/25/2016177.70179.31176.83179.312,546,040
2/24/2016174.79177.45173.60177.182,599,810
2/23/2016177.92178.19176.22176.352,076,020
2/22/2016177.78178.75177.71178.592,603,070
2/19/2016175.28176.20174.65176.071,136,910
2/18/2016177.20177.22175.80176.111,646,250
2/17/2016175.32177.25175.13176.862,265,430
2/16/2016173.20174.01172.05174.012,360,980
2/12/2016169.54171.14168.70171.141,800,430
2/11/2016167.26168.72166.05167.873,437,360
2/10/2016170.93172.65169.72169.881,953,560
2/9/2016168.18171.37167.97169.992,360,700
2/8/2016170.29170.62167.62169.943,402,160
2/5/2016175.04175.19171.65172.312,372,140
2/4/2016174.95176.70174.23175.613,562,210
2/3/2016175.47175.81171.57175.393,871,040
2/2/2016175.86176.09173.80174.375,101,180
2/1/2016176.61178.39175.91177.593,923,160
1/29/2016174.34177.75174.08177.754,453,060
1/28/2016174.13174.35171.65173.362,616,790
1/27/2016173.89175.62171.50172.423,541,150
1/26/2016172.85174.66172.39174.402,262,580
1/25/2016174.10174.33171.83172.072,756,670
1/22/2016174.03174.86173.18174.662,611,740
1/21/2016170.79173.14169.33171.153,004,560
1/20/2016169.59171.88165.96170.328,577,610
1/19/2016174.20174.29170.72172.345,863,330
1/15/2016171.20173.06170.10172.158,087,270
1/14/2016173.79177.18172.06175.925,081,430
1/13/2016178.43178.64172.72173.114,125,700
1/12/2016177.75178.36175.26177.452,998,750
1/11/2016177.04177.32174.06175.994,493,340
1/8/2016178.97179.53175.65175.977,357,280
1/7/2016179.15181.00177.50177.864,952,510
1/6/2016181.93183.38181.19182.302,754,530
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center