Historical Stock Prices

(ETF)
VOO 
$182.99
*  
2.28
1.23%
Get VOO Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
01/26/2015 187.79 188.51 186.933 188.41 2,017,979
01/23/2015 188.72 189.02 187.79 188.04 3,109,762
01/22/2015 187.09 189.15 185.5966 189.08 6,074,358
01/21/2015 184.77 186.74 184.3 186.23 1,586,199
01/20/2015 185.62 185.9 183.58 185.26 1,637,624
01/16/2015 182.31 185.08 182.0868 184.8 1,472,696
01/15/2015 184.88 185.25 182.4 182.54 1,940,631
01/14/2015 183.1 184.399 182.11 184.26 5,216,290
01/13/2015 187.22 188.41 183.9 185.35 2,158,173
01/12/2015 187.46 187.6 185.19 185.84 1,847,548
01/09/2015 189.3 189.34 186.65 187.23 2,525,225
01/08/2015 187.13 189.051 187.07 188.82 1,739,839
01/07/2015 184.73 185.91 184.23 185.56 2,305,552
01/06/2015 185.37 185.88 182.355 183.27 2,245,265
01/05/2015 187.26 187.41 184.66 185.09 2,734,687
01/02/2015 189.29 189.72 187.26 188.4 1,864,986
12/31/2014 190.75 190.91 188.38 188.4 1,365,995
12/30/2014 190.95 191.09 190.3 190.38 3,224,300
12/29/2014 190.97 191.634 190.9 191.42 877,887
12/26/2014 191.06 191.519 190.991 191.15 650,339
12/24/2014 190.81 191.05 190.5 190.53 952,729
12/23/2014 190.94 190.97 190.3 190.55 1,926,779
12/22/2014 189.57 190.26 189.3447 190.26 3,005,770
12/19/2014 189.29 190.127 188.59 189.42 1,800,775
12/18/2014 186.74 188.58 185.997 188.55 3,819,904
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
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?