The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Vanguard S&P 500 E.T.F.

  • VOO
  • NYSE
  • Latest 180.72
  • Currency US$
  • Change 0.75
  • Percent Change 0.417 %
  • Volume 930,284
  • Wed Jul 9, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 180.72 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
Jul 9 180.88 180.00 180.36 180.72 930,284
Jul 8 180.82 179.50 180.77 179.97 749,397
Jul 7 181.50 180.84 181.38 181.14 1,151,788
Jul 3 181.78 181.20 181.31 181.73 327,910
Jul 2 181.03 180.57 180.67 180.82 511,571
Jul 1 181.19 179.83 179.88 180.69 1,198,961
Jun 30 179.82 179.28 179.43 179.43 1,261,163
Jun 27 179.56 178.69 178.79 179.48 1,032,304
Jun 26 179.38 177.98 179.36 179.17 676,809
Jun 25 179.49 178.13 178.14 179.26 586,029
Jun 24 180.14 178.31 179.29 178.50 393,423
Jun 23 179.73 179.27 179.70 179.56 737,712
Jun 20 180.57 180.25 180.51 180.45 830,308
Jun 19 180.21 179.50 180.04 180.09 746,955
Jun 18 179.97 178.17 178.59 179.87 501,855
Jun 17 178.68 177.63 177.83 178.54 2,934,445
Jun 16 178.41 177.50 177.69 178.07 756,692
Jun 13 178.07 177.17 177.73 177.92 731,249
Jun 12 178.52 176.98 178.42 177.36 891,649
Jun 11 178.82 178.25 178.64 178.69 558,139
Jun 10 179.30 178.66 179.03 179.27 959,852
Jun 9 179.69 178.87 179.04 179.23 461,820
Jun 6 179.09 178.52 178.62 179.05 586,821
Jun 5 178.38 176.63 177.24 178.20 853,687
Jun 4 177.15 176.20 176.37 177.00 985,004
Jun 3 176.79 176.22 176.35 176.68 1,252,941
Jun 2 176.85 175.94 176.83 176.79 1,620,184
May 30 176.69 175.98 176.16 176.55 874,688
May 29 176.32 175.37 175.82 176.32 542,045
May 28 175.79 175.09 175.52 175.32 990,903