| Vanguard S&P 500 Etf | (NY: VOO) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | Chart | Options | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2011 | 60.58 | 60.68 | 60.26 | 60.35 | 179,223 | -0.05(-0.08%) |
| May 23, 2011 | 60.35 | 60.58 | 60.20 | 60.40 | 272,393 | -0.72(-1.19%) |
| May 20, 2011 | 61.43 | 61.50 | 61.00 | 61.12 | 190,855 | -0.42(-0.68%) |
| May 19, 2011 | 61.67 | 61.73 | 61.32 | 61.54 | 537,098 | +0.08(+0.13%) |
| May 18, 2011 | 60.95 | 61.49 | 60.84 | 61.46 | 148,795 | +0.57(+0.94%) |
| May 17, 2011 | 60.68 | 60.93 | 60.46 | 60.89 | 284,789 | -0.01(-0.02%) |
| May 16, 2011 | 61.10 | 61.51 | 60.81 | 60.90 | 226,906 | -0.38(-0.63%) |
| May 13, 2011 | 61.81 | 61.85 | 61.10 | 61.28 | 252,739 | -0.54(-0.87%) |
| May 12, 2011 | 61.34 | 61.87 | 61.01 | 61.82 | 227,136 | +0.33(+0.54%) |
| May 11, 2011 | 62.06 | 62.06 | 61.21 | 61.49 | 348,775 | -0.65(-1.05%) |
| May 10, 2011 | 61.83 | 62.24 | 61.76 | 62.15 | 351,072 | +0.51(+0.82%) |
| May 09, 2011 | 61.40 | 61.79 | 61.29 | 61.64 | 132,198 | +0.25(+0.41%) |
| May 06, 2011 | 61.74 | 62.00 | 61.14 | 61.39 | 277,292 | +0.29(+0.47%) |
| May 05, 2011 | 61.31 | 61.68 | 60.82 | 61.10 | 197,859 | -0.54(-0.87%) |
| May 04, 2011 | 62.05 | 62.05 | 61.39 | 61.64 | 214,444 | -0.42(-0.68%) |
| May 03, 2011 | 62.18 | 62.26 | 61.75 | 62.06 | 133,401 | -0.20(-0.32%) |
| May 02, 2011 | 62.22 | 62.30 | 62.16 | 62.26 | 261,587 | -0.14(-0.22%) |
| Apr 29, 2011 | 62.25 | 62.44 | 62.21 | 62.40 | 198,286 | +0.18(+0.29%) |
| Apr 28, 2011 | 61.95 | 62.30 | 61.93 | 62.22 | 132,401 | +0.20(+0.32%) |
| Apr 27, 2011 | 61.78 | 62.12 | 61.50 | 62.02 | 145,613 | +0.40(+0.64%) |
| Apr 26, 2011 | 61.31 | 61.75 | 61.26 | 61.62 | 170,070 | +0.53(+0.87%) |
| Apr 25, 2011 | 61.20 | 61.20 | 60.91 | 61.09 | 197,929 | -0.06(-0.10%) |
| Apr 21, 2011 | 61.19 | 61.19 | 60.97 | 61.15 | 400,521 | +0.27(+0.44%) |
| Apr 20, 2011 | 60.79 | 60.99 | 60.74 | 60.88 | 346,438 | +0.81(+1.35%) |
| Apr 19, 2011 | 59.81 | 60.07 | 59.66 | 60.07 | 157,737 | +0.37(+0.62%) |
| Apr 18, 2011 | 59.65 | 59.80 | 59.22 | 59.70 | 303,883 | -0.66(-1.09%) |
| Apr 15, 2011 | 60.25 | 60.52 | 60.11 | 60.36 | 159,506 | +0.21(+0.35%) |
| Apr 14, 2011 | 59.79 | 60.25 | 59.58 | 60.15 | 157,270 | +0.01(+0.02%) |
| Apr 13, 2011 | 60.42 | 60.45 | 59.90 | 60.14 | 370,160 | +0.02(+0.03%) |
| Apr 12, 2011 | 60.25 | 60.30 | 59.90 | 60.12 | 209,504 | -0.44(-0.73%) |
| Apr 11, 2011 | 60.84 | 61.01 | 60.46 | 60.56 | 279,238 | -0.21(-0.34%) |
| Apr 08, 2011 | 61.25 | 61.26 | 60.51 | 60.77 | 173,710 | -0.23(-0.38%) |
| Apr 07, 2011 | 61.03 | 61.25 | 60.68 | 61.00 | 214,644 | -0.11(-0.18%) |
| Apr 06, 2011 | 61.24 | 61.25 | 60.89 | 61.11 | 285,719 | +0.18(+0.30%) |
| Apr 05, 2011 | 60.78 | 61.16 | 60.78 | 60.93 | 410,464 | +0.00(+0.00%) |
| Apr 04, 2011 | 61.05 | 61.13 | 60.76 | 60.93 | 157,533 | +0.03(+0.05%) |
| Apr 01, 2011 | 61.06 | 61.17 | 60.75 | 60.90 | 141,317 | +0.28(+0.46%) |
| Mar 31, 2011 | 60.65 | 60.78 | 60.55 | 60.62 | 254,995 | -0.08(-0.13%) |
| Mar 30, 2011 | 60.62 | 60.87 | 60.56 | 60.70 | 211,038 | +0.41(+0.68%) |
| Mar 29, 2011 | 59.85 | 60.31 | 59.65 | 60.29 | 221,863 | +0.39(+0.65%) |
| Mar 28, 2011 | 60.19 | 60.32 | 59.88 | 59.90 | 333,257 | -0.13(-0.22%) |
| Mar 25, 2011 | 60.01 | 60.29 | 59.89 | 60.03 | 268,842 | -0.09(-0.14%) |
| Mar 24, 2011 | 59.91 | 60.19 | 59.60 | 60.12 | 221,562 | +0.56(+0.93%) |
| Mar 23, 2011 | 59.26 | 59.71 | 58.97 | 59.56 | 408,224 | +0.19(+0.32%) |
| Mar 22, 2011 | 59.59 | 59.65 | 59.35 | 59.37 | 275,562 | -0.21(-0.35%) |
| Mar 21, 2011 | 59.57 | 59.69 | 59.45 | 59.58 | 272,663 | +0.89(+1.52%) |
| Mar 18, 2011 | 59.20 | 59.20 | 58.57 | 58.69 | 256,100 | +0.25(+0.43%) |
| Mar 17, 2011 | 58.57 | 58.70 | 58.12 | 58.44 | 352,325 | +0.72(+1.25%) |
| Mar 16, 2011 | 58.63 | 58.78 | 57.32 | 57.72 | 680,305 | -1.12(-1.90%) |
| Mar 15, 2011 | 58.60 | 59.12 | 58.50 | 58.84 | 706,774 | -0.66(-1.11%) |
| Mar 14, 2011 | 59.48 | 59.63 | 59.03 | 59.50 | 292,184 | -0.35(-0.58%) |
| Mar 11, 2011 | 59.20 | 60.07 | 59.20 | 59.85 | 268,686 | +0.40(+0.67%) |
| Mar 10, 2011 | 59.94 | 59.94 | 59.38 | 59.45 | 535,694 | -1.11(-1.83%) |
| Mar 09, 2011 | 60.53 | 60.69 | 60.25 | 60.56 | 239,707 | -0.07(-0.12%) |
| Mar 08, 2011 | 60.21 | 60.81 | 59.98 | 60.63 | 212,624 | +0.56(+0.93%) |
| Mar 07, 2011 | 60.80 | 60.87 | 59.80 | 60.07 | 310,088 | -0.53(-0.87%) |
| Mar 04, 2011 | 61.03 | 61.03 | 60.20 | 60.60 | 337,061 | -0.45(-0.74%) |
| Mar 03, 2011 | 60.54 | 61.12 | 60.54 | 61.05 | 272,856 | +1.03(+1.72%) |
| Mar 02, 2011 | 59.81 | 60.28 | 59.75 | 60.02 | 352,623 | +0.17(+0.28%) |
