Home > Quotes > VOO > Historical Prices

Vanguard S&P 500 ETF Historical Stock Prices

(ETF)
VOO 
$75.3
*  
0.60
  negative  
0.8%
Get VOO Alerts
*Delayed - data as of Jun. 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 14-MAR-2013 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  75.37  75.64  74.89  75.30 2,095,800
06/14/2013 75.09 75.386 74.58 74.7 2,345,281
06/13/2013 74.01 75.3 73.86 75.16 2,560,203
06/12/2013 75.21 75.26 74 74.09 2,116,771
06/11/2013 74.76 75.34 74.49 74.67 3,005,571
06/10/2013 75.73 75.73 75.27 75.44 3,682,497
06/07/2013 75.04 75.53 74.71 75.47 2,929,278
06/06/2013 73.83 74.49 73.38 74.43 2,344,919
06/05/2013 74.69 74.82 73.79 73.85 2,244,568
06/04/2013 75.29 75.61 74.52 75 2,379,914
06/03/2013 75.03 75.3 74.48 75.23 2,004,465
05/31/2013 75.74 76.14 74.75 74.84 1,629,595
05/30/2013 75.71 76.29 75.68 75.95 889,537
05/29/2013 75.75 75.92 75.26 75.62 1,762,330
05/28/2013 76.57 76.84 75.94 76.2 1,133,596
05/24/2013 75.3 75.7 75.1 75.66 1,369,585
05/23/2013 75.17 75.96 75.07 75.76 2,269,337
05/22/2013 76.66 77.426 75.6515 76.03 1,956,098
05/21/2013 76.53 76.84 76.26 76.54 962,333
05/20/2013 76.38 76.748 76.306 76.44 1,330,825
05/17/2013 76.01 76.4898 75.91 76.44 1,321,418
05/16/2013 75.93 76.17 75.61 75.72 1,353,271
05/15/2013 75.55 76.22 75.52 76.07 1,414,081
05/14/2013 74.97 75.71 74.95 75.64 725,935
05/13/2013 74.74 75 74.56 74.85 2,417,229
05/10/2013 74.67 74.87 74.44 74.86 1,342,275
05/09/2013 74.77 74.96 74.41 74.6 795,021
05/08/2013 74.39 74.82 74.3393 74.82 589,729
05/07/2013 74.24 74.48 74.03 74.43 783,752
05/06/2013 73.95 74.19 73.9084 74.05 1,399,447
05/03/2013 73.79 74.12 73.75 73.82 951,670
05/02/2013 72.68 73.2 72.6 73.13 809,319
05/01/2013 72.96 72.98 72.39 72.48 924,638
04/30/2013 72.93 73.14 72.63 73.14 972,621
04/29/2013 72.65 73.0901 72.54 72.91 1,037,960
04/26/2013 72.48 72.61 72.22 72.44 519,489
04/25/2013 72.49 72.92 72.39 72.6 600,836
04/24/2013 72.26 72.48 72.13 72.28 3,551,481
04/23/2013 71.85 72.3 71.5 72.26 1,750,005
04/22/2013 71.32 71.65 70.85 71.5 1,055,800
04/19/2013 70.71 71.21 70.56 71.18 1,462,800
04/18/2013 71.14 71.14 70.29 70.43 7,933,702
04/17/2013 71.57 71.57 70.64 71.01 1,525,031
04/16/2013 71.58 72.0859 71.383 72.07 1,346,495
04/15/2013 72.34 72.39 71.02 71.07 1,342,617
04/12/2013 72.66 72.82 72.31 72.73 2,482,360
04/11/2013 72.66 73.11 72.59 72.89 900,714
04/10/2013 71.97 72.72 71.95 72.65 2,220,328
04/09/2013 71.66 72.03 71.4362 71.77 738,077
04/08/2013 71.1 71.52 70.85 71.51 631,867
04/05/2013 70.5 71.13 70.4 71.07 1,284,285
04/04/2013 71.15 71.49 71.024 71.35 1,949,926
04/03/2013 71.86 71.9 70.89 71.07 1,543,733
04/02/2013 71.69 71.96 71.6 71.79 1,598,661
04/01/2013 71.7 72.1 71.27 71.44 1,236,286
03/28/2013 71.48 71.81 71.38 71.64 732,798
03/27/2013 71.1 71.53 70.95 71.48 785,855
03/26/2013 71.26 71.53 71.17 71.52 2,749,008
03/25/2013 71.43 71.55 70.66 70.99 1,230,778
03/22/2013 70.89 71.2 70.835 71.19 874,099
03/21/2013 71.16 71.42 70.88 71.01 623,702
03/20/2013 71.51 71.71 71.42 71.59 2,559,830
03/19/2013 71.43 71.51 70.65 71.1 1,207,771
03/18/2013 71 71.59 70.9307 71.27 1,639,011
03/15/2013 71.7 71.79 71.45 71.66 1,535,631
03/14/2013 71.59 71.81 71.546 71.76 1,340,829
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.