$188.59 -0.61 (%) Vangrd 500 Idx Shs ETF - NYSEARCA

Apr. 1, 2015 | 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
3/31/2015189.98191.78189.17189.202,765,200
3/30/2015189.75191.19189.72190.881,414,680
3/27/2015188.04188.78187.83188.531,836,960
3/26/2015187.88189.15187.15188.141,906,210
3/25/2015191.64191.87188.57188.611,216,710
3/24/2015192.38192.85191.33191.401,587,660
3/23/2015192.85193.49192.49192.52707,080
3/20/2015193.19194.39193.13193.851,350,140
3/19/2015192.56192.85191.75192.111,371,980
3/18/2015190.17193.76189.49193.002,287,410
3/17/2015190.48191.13189.83190.731,460,930
3/16/2015189.59191.38189.55191.381,054,680
3/13/2015189.68189.79187.62188.801,792,240
3/12/2015188.21190.00188.20189.962,646,860
3/11/2015188.26188.47187.47187.541,857,470
3/10/2015189.57189.63187.97187.982,390,460
3/9/2015190.52191.47190.42191.121,132,030
3/6/2015192.00192.55189.94190.311,815,630
3/5/2015193.15193.33192.48193.041,135,840
3/4/2015193.00193.05191.73192.831,497,510
3/3/2015193.96194.02192.69193.641,388,100
3/2/2015193.31194.47193.30194.471,016,560
2/27/2015193.77194.05193.19193.20966,623
2/26/2015193.99194.15193.21193.87994,201
2/25/2015194.14194.65193.71194.091,983,560
2/24/2015193.69194.49193.43194.301,244,210
2/23/2015193.49193.73193.03193.731,497,710
2/20/2015192.13193.82191.45193.781,373,950
2/19/2015192.09192.97191.89192.611,017,560
2/18/2015192.28192.78192.00192.741,862,950
2/17/2015192.07192.88191.79192.701,700,420
2/13/2015191.72192.44191.46192.391,073,110
2/12/2015190.70191.65190.47191.552,008,510
2/11/2015189.51190.23188.78189.791,744,390
2/10/2015188.82189.93187.85189.661,798,000
2/9/2015187.81188.59187.22187.662,289,300
2/6/2015189.49190.05187.94188.521,454,710
2/5/2015187.89189.19187.85189.051,033,760
2/4/2015187.03188.35186.65187.151,861,200
2/3/2015186.13187.86185.79187.791,435,020
2/2/2015183.50185.26181.47185.093,397,840
1/30/2015183.96185.38182.63182.992,302,470
1/29/2015183.74185.53182.21185.274,338,150
1/28/2015187.27187.32183.35183.492,530,750
1/27/2015186.14187.18185.02185.941,979,080
1/26/2015187.79188.51186.93188.412,018,020
1/23/2015188.72189.02187.79188.043,109,760
1/22/2015187.09189.15185.60189.086,074,860
1/21/2015184.77186.74184.30186.231,586,510
1/20/2015185.62185.90183.58185.261,637,620
1/16/2015182.31185.08182.09184.801,472,800
1/15/2015184.88185.25182.40182.541,940,750
1/14/2015183.10184.40182.11184.265,216,290
1/13/2015187.22188.41183.90185.352,158,520
1/12/2015187.46187.60185.19185.841,847,550
1/9/2015189.30189.34186.65187.232,525,220
1/8/2015187.13189.05187.07188.821,740,580
1/6/2015185.37185.88182.36183.272,245,280
1/5/2015187.26187.41184.66185.092,734,710
1/2/2015189.29189.72187.26188.401,864,990
12/31/2014190.75190.91188.38188.401,366,000
12/30/2014190.95191.09190.30190.383,224,480
12/29/2014190.97191.63190.90191.42878,645
12/26/2014191.06191.52190.99191.15650,339
12/24/2014190.81191.05190.50190.53952,729
12/23/2014190.94190.97190.30190.551,926,810
12/22/2014189.57190.26189.35190.263,005,820
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
  • Showing 1-100 of 1,143 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center