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 182.90
  • Currency US$
  • Change 0.52
  • Percent Change 0.285 %
  • Volume 756,598
  • Thu Aug 21, 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: 182.90 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
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
Aug 7 177.04 174.70 176.90 175.13 1,527,124
Aug 6 176.82 175.18 175.20 176.08 1,185,963
Aug 5 177.48 175.40 177.04 175.97 1,251,303
Aug 4 178.11 176.07 176.81 177.77 2,211,998
Aug 1 177.62 175.65 176.52 176.53 3,398,007
Jul 31 179.50 176.96 179.35 176.96 2,430,620
Jul 30 181.44 179.86 181.22 180.59 1,128,515
Jul 29 181.89 180.57 181.70 180.59 638,967
Jul 28 181.60 180.28 181.35 181.36 485,668
Jul 25 181.77 180.94 181.65 181.28 635,700
Jul 24 182.50 181.97 182.36 182.15 535,828
Jul 23 182.32 181.64 182.00 182.15 750,870
Jul 22 182.04 181.42 181.58 181.72 1,509,511
Jul 21 181.08 180.13 180.71 180.91 866,507
Jul 18 181.44 179.94 180.02 181.30 571,725
Jul 17 181.62 179.19 180.96 179.41 1,104,374
Jul 16 181.76 181.01 181.65 181.54 539,365
Jul 15 181.63 180.06 181.25 180.85 1,206,985
Jul 14 181.41 181.02 181.20 181.16 493,072
Jul 11 180.36 179.51 179.94 180.27 520,428
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.