The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Vanguard S&P 500 E.T.F.

  • VOO
  • NYSE
  • Latest 184.86
  • Currency US$
  • Change -0.18
  • Percent Change -0.097 %
  • Volume 964,014
  • Fri Sep 19, 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: 184.86 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 185.84 184.58 185.64 184.86 964,014
Sep 18 185.06 184.43 184.65 185.04 740,011
Sep 17 184.92 183.20 184.11 184.08 975,014
Sep 16 184.12 182.00 182.11 183.82 565,077
Sep 15 182.74 181.89 182.64 182.46 1,021,681
Sep 12 183.51 182.08 183.49 182.58 724,023
Sep 11 183.70 182.61 182.75 183.67 525,660
Sep 10 183.55 182.27 182.89 183.50 849,753
Sep 9 183.88 182.41 183.79 182.78 515,275
Sep 8 184.46 183.40 184.24 183.97 635,908
Sep 5 184.47 182.88 183.53 184.44 502,276
Sep 4 184.82 183.10 184.12 183.56 536,701
Sep 3 184.68 183.59 184.65 183.86 627,607
Sep 2 184.30 183.27 184.30 183.94 553,757
Aug 29 184.06 183.23 183.83 183.99 617,241
Aug 28 183.62 182.85 183.02 183.54 447,730
Aug 27 183.90 183.34 183.81 183.68 602,576
Aug 26 184.17 183.65 183.72 183.71 749,489
Aug 25 183.86 183.27 183.54 183.56 1,097,230
Aug 22 183.09 182.24 182.80 182.61 656,481
Aug 21 183.17 182.42 182.58 182.90 756,598
Aug 20 182.61 181.65 181.66 182.38 1,507,810
Aug 19 182.03 181.23 181.40 181.91 583,010
Aug 18 181.03 180.34 180.46 180.92 1,039,148
Aug 15 180.30 178.18 180.15 179.43 1,694,525
Aug 14 179.48 178.77 178.92 179.48 841,987
Aug 13 178.83 177.87 178.15 178.70 781,621
Aug 12 177.99 176.90 177.47 177.45 513,863
Aug 11 178.47 177.61 177.87 177.66 1,191,210
Aug 8 177.27 175.10 175.49 177.16 1,209,865
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.