$182.10 +0.39 (%) Vangrd 500 Idx Shs ETF - NYSEARCA

Oct. 30, 2014 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VOO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,040 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center