VOO - Vanguard S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018255.50257.35254.74256.94256.941,860,900
Jan 16, 2018256.79257.40253.80254.48254.483,719,600
Jan 12, 2018254.03255.56253.90255.41255.412,054,900
Jan 11, 2018252.47253.73252.33253.73253.732,280,300
Jan 10, 2018251.51252.17250.82251.87251.871,953,600
Jan 09, 2018252.18252.94251.91252.30252.302,129,800
Jan 08, 2018251.16251.88250.87251.77251.772,476,200
Jan 05, 2018250.46251.40249.95251.25251.252,190,200
Jan 04, 2018249.27250.12249.17249.65249.652,918,000
Jan 03, 2018247.24248.70247.18248.56248.562,917,700
Jan 02, 2018246.15247.09245.74247.09247.092,784,300
Dec 29, 2017246.76246.77245.03245.29245.292,326,700
Dec 28, 2017246.13246.21245.77246.14246.142,346,700
Dec 27, 2017245.71246.02245.38245.68245.681,379,100
Dec 26, 2017245.66245.71245.26245.54245.541,492,300
Dec 26, 20171.184 Dividend
Dec 22, 2017247.09247.13246.44247.01245.831,888,500
Dec 21, 2017247.22247.81246.82247.06245.882,262,400
Dec 20, 2017247.72247.77246.27246.56245.382,570,000
Dec 19, 2017247.92247.95246.63246.75245.573,170,300
Dec 18, 2017247.52248.01247.45247.65246.462,089,600
Dec 15, 2017245.15246.55245.07246.12244.943,170,800
Dec 14, 2017245.40245.48244.00244.07242.901,932,900
Dec 13, 2017245.36245.80244.97245.04243.871,808,300
Dec 12, 2017244.94245.58244.69245.10243.931,855,000
Dec 11, 2017244.02244.71243.90244.68243.512,513,300
Dec 08, 2017243.45243.92243.20243.89242.721,685,700
Dec 07, 2017241.69242.91241.55242.57241.412,670,000
Dec 06, 2017241.73242.26241.33241.77240.611,204,800
Dec 05, 2017242.91243.58241.63241.78240.621,886,300
Dec 04, 2017244.70245.07242.59242.64241.482,162,000
Dec 01, 2017243.25243.71239.52242.90241.743,775,600
Nov 30, 2017242.30244.40242.23243.35242.185,451,700
Nov 29, 2017241.60242.18240.84241.33240.172,442,100
Nov 28, 2017239.59241.48239.44241.42240.261,800,500
Nov 27, 2017239.19239.53238.83239.05237.902,654,000
Nov 24, 2017239.12239.28238.99239.12237.971,219,300
Nov 22, 2017238.86238.95238.44238.62237.482,143,500
Nov 21, 2017238.06239.00238.00238.79237.651,151,500
Nov 20, 2017237.12237.47236.86237.21236.071,420,400
Nov 17, 2017237.17237.39236.79236.90235.761,370,500
Nov 16, 2017236.52237.93236.50237.54236.401,072,300
Nov 15, 2017235.74236.24234.82235.53234.402,436,200
Nov 14, 2017236.44236.85235.64236.74235.612,763,300
Nov 13, 2017236.33237.52236.31237.32236.18900,000
Nov 10, 2017236.72237.18236.40237.04235.901,019,000
Nov 09, 2017236.73237.34235.48237.18236.041,644,100
Nov 08, 2017237.41238.12237.15238.04236.904,711,000
Nov 07, 2017237.89238.22237.11237.69236.551,502,700
Nov 06, 2017237.24237.89237.21237.79236.651,688,600
Nov 03, 2017236.83237.44236.34237.43236.291,934,200
Nov 02, 2017236.45236.77235.32236.64235.511,908,100
Nov 01, 2017237.03237.39236.13236.54235.412,078,300
Oct 31, 2017236.26236.47235.90236.13235.001,357,600
Oct 30, 2017235.63236.62235.53235.86234.731,292,500
Oct 27, 2017235.63236.88235.30236.72235.592,825,000
Oct 26, 2017235.10235.41234.67234.72233.593,298,200
Oct 25, 2017235.30235.41233.29234.50233.381,943,400
Oct 24, 2017235.68235.89235.27235.63234.501,818,400
Oct 23, 2017236.49236.49235.15235.30234.171,101,000
Oct 20, 2017235.80236.19235.53236.16235.031,296,300
Oct 19, 2017234.03234.99233.62234.99233.861,653,600
Oct 18, 2017235.06235.09234.68234.87233.741,527,800
Oct 17, 2017234.47234.69234.22234.66233.541,332,100
Oct 16, 2017234.41234.69234.04234.51233.391,767,300
Oct 13, 2017234.37234.47234.02234.14233.021,067,900
Oct 12, 2017233.87234.27233.64233.88232.761,079,400
Oct 11, 2017233.74234.24233.60234.24233.121,036,400
Oct 10, 2017233.84234.25233.29233.86232.741,027,600
Oct 09, 2017233.92233.93232.98233.27232.15768,300
Oct 06, 2017233.46233.70233.18233.68232.561,101,500
Oct 05, 2017232.86233.93232.76233.90232.781,471,800
Oct 04, 2017232.12232.78231.98232.52231.411,006,700
Oct 03, 2017231.90232.25231.67232.20231.091,316,400
Oct 02, 2017231.00231.73230.91231.73230.621,960,600
Sep 29, 2017229.91230.83229.74230.76229.651,726,200
Sep 28, 2017229.36230.01229.29229.94228.841,084,700
Sep 27, 2017229.53230.06228.60229.67228.572,103,600
Sep 26, 2017229.09229.32228.53228.78227.682,335,000
Sep 25, 2017228.82229.20227.86228.70227.601,523,300
Sep 22, 2017228.75229.26228.72229.04227.941,599,200
Sep 21, 2017229.54229.58228.87229.07227.971,899,900
Sep 20, 2017229.68229.78228.63229.72228.621,850,500
Sep 20, 20171.176 Dividend
Sep 19, 2017230.79230.85230.44230.77228.491,302,400
Sep 18, 2017230.46230.90230.12230.49228.221,325,200
Sep 15, 2017229.62230.13229.49230.09227.821,419,700
Sep 14, 2017229.47229.94229.31229.77227.501,857,300
Sep 13, 2017229.37229.85229.28229.85227.581,155,800
Sep 12, 2017229.32229.72229.13229.71227.441,535,000
Sep 11, 2017227.85229.01227.84228.87226.612,007,200
Sep 08, 2017226.45226.98226.25226.40224.171,896,900
Sep 07, 2017227.13227.13226.34226.75224.511,620,300
Sep 06, 2017226.76227.14226.19226.80224.561,523,300
Sep 05, 2017227.10227.35224.98226.01223.782,222,300
Sep 01, 2017227.76228.11227.51227.69225.441,393,700
Aug 31, 2017226.63227.58226.55227.30225.062,202,700
Aug 30, 2017224.86226.24224.69225.97223.741,377,800
Aug 29, 2017223.25225.16223.15224.85222.631,397,400
Aug 28, 2017225.16225.21224.19224.68222.46801,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...