Vanguard S&P 500 ETF Historical Stock Prices

(ETF)
VOO 
$186.76
*  
1.58
0.85%
Get VOO Alerts
*Delayed - data as of Dec. 18, 2014 10:34 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
10:34  186.82  187.2899  186.24  186.76 1,008,764
12/17/2014 181.97 185.55 181.8399 185.18 5,588,599
12/16/2014 182.1 185.54 181.44 181.52 3,836,873
12/15/2014 185.26 185.72 182.2701 182.93 2,801,386
12/12/2014 186 186.9 184.17 184.21 2,613,839
12/11/2014 186.98 189.068 186.81 187.25 1,972,412
12/10/2014 188.86 188.8628 186.1 186.3799 1,749,468
12/09/2014 187.43 189.47 186.98 189.35 1,762,968
12/08/2014 190.35 190.83 188.85 189.5 1,527,709
12/05/2014 190.65 191.1874 190.35 190.8 2,215,881
12/04/2014 190.35 190.99 189.57 190.46 1,572,620
12/03/2014 190.1 190.88 189.97 190.65 2,239,774
12/02/2014 188.71 190.13 188.71 189.92 1,446,793
12/01/2014 189.29 189.39 188.36 188.73 2,083,641
11/28/2014 190.3 190.63 189.7567 190.03 430,233
11/26/2014 190.1 190.52 189.88 190.44 824,409
11/25/2014 190.34 190.56 189.66 190 1,736,748
11/24/2014 190.02 190.21 189.77 190.06 1,365,891
11/21/2014 190.43 190.48 188.95 189.57 1,586,228
11/20/2014 187.29 188.642 187.29 188.51 866,774
11/19/2014 188.25 188.48 187.37 188.17 1,880,665
11/18/2014 187.48 188.82 187.48 188.51 1,252,557
11/17/2014 186.93 187.59 186.76 187.43 584,606
11/14/2014 187.19 187.53 186.85 187.33 1,464,547
11/13/2014 187.24 187.84 186.38 187.26 1,163,579
11/12/2014 186.49 187.28 186.46 187.09 2,742,896
11/11/2014 187.14 187.34 186.78 187.24 1,031,615
11/10/2014 186.48 187.1014 186.27 187.06 1,876,280
11/07/2014 186.34 186.68 185.8 186.5 1,396,405
11/06/2014 185.57 186.38 184.9 186.34 1,758,537
11/05/2014 185.74 185.78 184.74 185.59 1,826,531
11/04/2014 184.56 184.85 183.45 184.38 1,639,422
11/03/2014 185.2 185.62 184.6 185.04 2,269,991
10/31/2014 185.02 185.05 184.1 184.93 1,946,051
10/30/2014 181.17 183.33 181.05 182.86 1,588,846
10/29/2014 182.03 182.58 180.47 181.71 1,600,689
10/28/2014 180.49 181.94 180.4 181.92 1,330,006
10/27/2014 179.51 180.13 178.87 179.85 1,476,011
10/24/2014 179.03 180.17 178.36 180.08 1,152,580
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
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?