Vanguard S&P 500 ETF Historical Stock Prices

(ETF)
VOO 
$193.21
*  
0.77
0.4%
Get VOO Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading VOO now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  194.63  194.74  193  193.21 894,314
04/27/2015 194.63 194.74 193 193.21 898,239
04/24/2015 194.02 194.29 193.52 193.98 978,254
04/23/2015 192.65 194.26 192.5 193.59 956,125
04/22/2015 192.49 193.28 191.5 193.09 1,124,689
04/21/2015 193.11 193.26 191.8 192.14 1,089,492
04/20/2015 191.67 192.7 191.55 192.33 1,430,136
04/17/2015 191.53 191.77 189.75 190.59 2,059,232
04/16/2015 192.55 193.37 192.3 192.83 823,270
04/15/2015 192.54 193.42 192.45 192.9 934,925
04/14/2015 191.42 192.2199 190.77 192.02 2,647,824
04/13/2015 192.36 193.04 191.6 191.67 1,227,788
04/10/2015 191.74 192.57 191.54 192.54 1,056,763
04/09/2015 190.45 191.71 189.96 191.49 794,262
04/08/2015 190.24 191.06 189.805 190.66 1,411,978
04/07/2015 190.48 191.33 189.97 189.97 1,371,349
04/06/2015 188.23 191.04 188.09 190.48 1,242,231
04/02/2015 188.47 189.69 188.27 189.15 1,803,499
04/01/2015 189.17 189.17 187.47 188.59 3,379,685
03/31/2015 189.98 191.78 189.1655 189.2 2,765,151
03/30/2015 189.75 191.19 189.72 190.88 1,414,582
03/27/2015 188.04 188.7787 187.83 188.53 1,836,963
03/26/2015 187.88 189.15 187.15 188.14 1,906,113
03/25/2015 191.64 191.87 188.57 188.61 1,216,458
03/24/2015 192.38 192.85 191.33 191.4 1,587,665
03/23/2015 192.85 193.49 192.49 192.52 704,770
03/20/2015 193.19 194.39 193.13 193.85 1,350,135
03/19/2015 192.56 192.85 191.745 192.11 1,371,972
03/18/2015 190.17 193.76 189.49 193 2,287,408
03/17/2015 190.48 191.13 189.83 190.73 1,460,929
03/16/2015 189.59 191.38 189.55 191.38 1,054,150
03/13/2015 189.68 189.79 187.62 188.8 1,792,236
03/12/2015 188.21 190 188.2 189.96 2,313,157
03/11/2015 188.26 188.47 187.47 187.54 1,857,393
03/10/2015 189.57 189.632 187.97 187.98 2,390,401
03/09/2015 190.52 191.47 190.42 191.12 1,131,634
03/06/2015 192 192.55 189.94 190.31 1,815,581
03/05/2015 193.15 193.33 192.48 193.04 1,135,657
03/04/2015 193 193.05 191.73 192.83 1,497,509
03/03/2015 193.96 194.021 192.69 193.64 1,388,004
03/02/2015 193.31 194.47 193.3 194.47 1,016,560
02/27/2015 193.77 194.05 193.19 193.2 966,523
02/26/2015 193.99 194.15 193.21 193.87 994,201
02/25/2015 194.14 194.65 193.71 194.09 1,983,556
02/24/2015 193.69 194.49 193.43 194.3 1,244,117
02/23/2015 193.49 193.73 193.03 193.73 1,497,711
02/20/2015 192.13 193.82 191.4498 193.78 1,373,953
02/19/2015 192.09 192.97 191.89 192.61 1,017,482
02/18/2015 192.28 192.78 192 192.74 1,862,895
02/17/2015 192.07 192.88 191.79 192.7 1,700,198
02/13/2015 191.72 192.44 191.46 192.39 1,072,930
02/12/2015 190.7 191.65 190.47 191.55 2,008,458
02/11/2015 189.51 190.23 188.78 189.79 1,743,891
02/10/2015 188.82 189.93 187.846 189.66 1,797,505
02/09/2015 187.81 188.59 187.22 187.66 2,289,295
02/06/2015 189.49 190.05 187.94 188.52 1,454,683
02/05/2015 187.89 189.19 187.85 189.05 1,033,759
02/04/2015 187.03 188.35 186.65 187.15 1,861,200
02/03/2015 186.13 187.86 185.79 187.79 1,434,861
02/02/2015 183.5 185.26 181.47 185.09 3,397,819
01/30/2015 183.96 185.3799 182.63 182.99 2,301,631
01/29/2015 183.74 185.5299 182.21 185.27 4,338,151
01/28/2015 187.27 187.32 183.35 183.49 2,529,352
01/27/2015 186.14 187.18 185.02 185.9401 1,978,793
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?