Vanguard S&P 500 ETF Historical Stock Prices

(ETF)
VOO 
$179.79
*  
1.05
0.59%
Get VOO Alerts
*Delayed - data as of Oct. 24, 2014 14:28 ET  -  Find a broker to begin trading VOO now


Community Rating:
View:    VOO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
14:28  179.05  179.95  178.36  179.79 982,059
10/23/2014 178.45 179.85 178.17 178.74 1,812,424
10/22/2014 178.29 178.72 176.61 176.71 2,374,233
10/21/2014 175.78 178.04 175.59 177.92 2,884,227
10/20/2014 172.53 174.6 172.45 174.53 1,378,726
10/17/2014 172.73 173.975 172.04 172.83 2,259,443
10/16/2014 167.815 171.95 167.68 170.72 4,452,478
10/15/2014 169.8 171.3 166.85 170.83 5,460,338
10/14/2014 172.73 174.02 171.5 172.11 2,431,287
10/13/2014 174.63 175.25 171.73 171.83 2,109,171
10/10/2014 176.65 177.55 174.66 174.7 2,469,901
10/09/2014 180 180.22 176.6 176.68 1,428,447
10/08/2014 177.33 180.54 176.38 180.32 1,897,514
10/07/2014 179.05 179.45 177.2 177.22 930,590
10/06/2014 180.94 181.1807 179.36 179.98 1,306,964
10/03/2014 179.48 180.55 178.88 180.2 1,217,352
10/02/2014 178.05 178.83 176.4 178.21 1,263,791
10/01/2014 180.34 180.42 177.81 178.22 2,380,195
09/30/2014 181.3 181.81 180.29 180.59 767,666
09/29/2014 179.93 181.45 179.77 181.14 1,482,832
09/26/2014 180.36 181.88 180.13 181.5 916,883
09/25/2014 182.5 182.52 179.99 180.05 1,602,998
09/24/2014 181.62 183.07 181.12 182.99 968,485
09/23/2014 181.95 182.6999 181.51 181.53 752,216
09/22/2014 183.7 183.74 182.23 182.56 836,739
09/19/2014 185.64 185.84 184.58 184.86 964,014
09/18/2014 184.65 185.06 184.43 185.04 740,011
09/17/2014 184.11 184.92 183.2 184.08 975,014
09/16/2014 182.11 184.12 182.0001 183.82 565,077
09/15/2014 182.64 182.74 181.89 182.46 1,021,681
09/12/2014 183.49 183.51 182.075 182.58 724,023
09/11/2014 182.75 183.695 182.61 183.67 525,660
09/10/2014 182.89 183.55 182.27 183.5 849,753
09/09/2014 183.79 183.88 182.41 182.78 515,275
09/08/2014 184.24 184.46 183.4001 183.97 635,808
09/05/2014 183.53 184.47 182.88 184.44 502,276
09/04/2014 184.12 184.82 183.1 183.56 536,681
09/03/2014 184.65 184.68 183.59 183.86 627,607
09/02/2014 184.3 184.3 183.269 183.94 553,757
08/29/2014 183.83 184.06 183.2302 183.99 617,241
08/28/2014 183.02 183.62 182.85 183.54 447,730
08/27/2014 183.81 183.9 183.34 183.68 602,545
08/26/2014 183.72 184.17 183.65 183.71 749,489
08/25/2014 183.54 183.855 183.2738 183.56 1,097,230
08/22/2014 182.8 183.087 182.24 182.61 656,481
08/21/2014 182.58 183.1699 182.4214 182.9 756,598
08/20/2014 181.66 182.61 181.65 182.38 1,507,810
08/19/2014 181.4 182.0308 181.23 181.88 583,010
08/18/2014 180.46 181.03 180.34 180.92 1,039,148
08/15/2014 180.15 180.3 178.18 179.43 1,694,325
08/14/2014 178.92 179.48 178.77 179.48 841,987
08/13/2014 178.15 178.83 177.87 178.7 781,621
08/12/2014 177.47 177.988 176.9 177.45 513,863
08/11/2014 177.87 178.47 177.61 177.66 1,191,210
08/08/2014 175.49 177.27 175.1 177.16 1,209,865
08/07/2014 176.9 177.04 174.7 175.13 1,527,124
08/06/2014 175.2 176.818 175.18 176.08 1,185,752
08/05/2014 177.04 177.48 175.4 175.97 1,251,303
08/04/2014 176.81 178.11 176.07 177.77 2,211,998
08/01/2014 176.52 177.6202 175.65 176.53 3,398,007
07/31/2014 179.35 179.498 176.96 176.96 2,430,482
07/30/2014 181.22 181.44 179.86 180.59 1,128,515
07/29/2014 181.7 181.89 180.57 180.59 638,967
07/28/2014 181.35 181.6 180.28 181.36 485,668
07/25/2014 181.65 181.77 180.94 181.28 635,700
07/24/2014 182.36 182.5 181.97 182.15 535,828
07/23/2014 182 182.32 181.64 182.15 750,870
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?