Vanguard S&P 500 ETF Historical Stock Prices

(ETF)
VOO 
$192.27
*  
1.37
0.71%
Get VOO Alerts
*Delayed - data as of Mar. 4, 2015 10:03 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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
10:03  192.95  193.01  192.05  192.27 243,968
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
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
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?