$172.31 -3.30 (%) Vangrd 500 Idx Shs ETF - NYSEARCA

Feb. 5, 2016 | 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
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
1/5/2016184.57185.12183.43184.642,882,480
1/4/2016183.77184.32182.08184.314,193,520
12/31/2015188.12188.76186.93186.932,395,240
12/30/2015189.97189.99188.67188.802,535,960
12/29/2015189.43190.51189.34190.201,757,110
12/28/2015187.85188.18187.00188.102,668,300
12/24/2015188.69189.17188.34188.511,170,780
12/23/2015187.75188.94187.57188.842,275,460
12/22/2015185.85186.89184.80186.602,423,280
12/21/2015184.74185.07183.47184.932,168,690
12/18/2015186.95187.08184.40184.404,531,400
12/17/2015191.14191.16187.82187.893,096,010
12/16/2015189.28191.08187.70190.676,361,660
12/15/2015187.75188.96187.53188.033,799,320
12/14/2015185.32186.09183.31186.092,722,590
12/11/2015186.44187.15184.75184.983,084,360
12/10/2015188.50190.18188.10188.744,083,790
12/9/2015189.12191.32187.20188.314,500,280
12/8/2015189.25190.72188.67189.731,721,710
12/7/2015191.88191.88189.98190.951,752,940
12/4/2015188.99192.52188.84192.162,900,790
12/3/2015191.56191.75187.73188.462,724,470
12/2/2015193.18193.45190.92191.181,999,840
12/1/2015192.05193.30191.78193.221,812,920
11/30/2015192.45192.47191.24191.371,550,960
11/27/2015192.08192.38191.50192.15894,462
11/25/2015192.15192.31191.67191.96758,701
11/24/2015190.63192.38190.18192.021,571,990
11/23/2015191.89192.54191.20191.711,308,110
11/20/2015192.01192.66191.50191.931,317,640
11/19/2015191.30191.68190.90191.222,155,040
11/18/2015188.91191.51188.89191.322,858,620
11/17/2015188.86189.79187.83188.291,879,920
11/16/2015185.50188.55185.36188.521,687,080
11/13/2015187.35187.62185.58185.673,223,960
11/12/2015189.36189.81187.78187.842,454,880
11/11/2015191.48191.55190.39190.391,114,740
11/10/2015190.26191.25189.91191.121,257,460
11/9/2015191.89192.01189.75190.762,127,810
11/6/2015192.26192.83191.12192.562,172,600
11/5/2015192.99193.44191.71192.642,185,110
11/4/2015193.77193.90192.28192.881,786,680
11/3/2015192.54194.06192.28193.433,920,350
10/30/2015191.82192.00190.56190.562,011,560
10/29/2015191.04191.85190.89191.531,779,010
10/28/2015189.84191.60189.06191.602,251,900
10/26/2015190.11190.12189.39189.771,150,450
10/23/2015190.00190.63189.14190.221,624,330
10/22/2015186.02188.38185.97188.171,498,290
10/21/2015186.79186.81184.86184.971,556,880
10/20/2015186.02186.87185.70186.181,151,190
10/19/2015185.66186.43185.31186.42768,898
10/16/2015185.92186.34185.12186.201,241,250
10/15/2015183.40185.49183.02185.452,523,140
10/14/2015183.45184.13182.39182.711,184,110
10/13/2015183.98185.31183.39183.571,022,350
10/12/2015184.68184.93184.18184.80885,090
10/9/2015184.66185.08183.91184.581,651,040
10/8/2015182.44184.78182.08184.483,109,550
10/7/2015182.40183.19181.05182.871,693,810
10/6/2015181.88182.41180.59181.351,325,350
10/5/2015180.14182.18180.00181.962,049,140
10/2/2015174.00178.75173.35178.752,307,160
10/1/2015175.97176.43174.00176.203,948,420
9/30/2015174.56175.84173.67175.714,123,580
9/29/2015172.67173.92171.36172.403,219,530
9/28/2015175.86175.87172.02172.313,732,900
9/25/2015178.48178.71175.83176.763,436,260
9/24/2015176.05177.31174.69176.882,562,350
9/23/2015177.99178.45176.85177.431,670,250
9/22/2015177.80178.25176.54177.752,469,480
9/21/2015180.15181.20178.94180.101,467,590
9/18/2015180.41182.04179.69180.133,205,190
9/17/2015183.40185.99182.74183.093,106,240
9/16/2015182.34183.72181.91183.572,098,870
9/15/2015180.22182.42179.77181.981,641,530
9/14/2015180.58180.58179.18179.64905,324
9/11/2015179.09180.42178.33180.322,184,960
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center