VOO Historical Prices | Vanguard S&P 500 ETF Stock

STI

0.09%

Vanguard S&P 500 ETF (VOO)

-NYSEArca

76.44 0.72(0.95%) 18 May 04:00 SGT|After Hours : 76.12 0.35 (0.46%) 18 May 04:03 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	76.01	76.49	75.91	76.44	1,321,500	76.44
16 May 2013	75.93	76.17	75.61	75.72	1,353,300	75.72
15 May 2013	75.55	76.22	75.52	76.07	1,414,100	76.07
14 May 2013	74.97	75.71	74.95	75.64	726,000	75.64
13 May 2013	74.74	75.00	74.56	74.85	2,417,300	74.85
10 May 2013	74.67	74.87	74.44	74.86	1,342,300	74.86
9 May 2013	74.77	74.96	74.41	74.60	795,100	74.60
8 May 2013	74.39	74.82	74.34	74.82	589,800	74.82
7 May 2013	74.24	74.48	74.03	74.43	783,900	74.43
6 May 2013	73.95	74.19	73.91	74.05	1,399,500	74.05
3 May 2013	73.79	74.12	73.75	73.82	951,700	73.82
2 May 2013	72.68	73.20	72.60	73.13	809,400	73.13
1 May 2013	72.96	72.98	72.39	72.48	924,800	72.48
30 Apr 2013	72.93	73.14	72.63	73.14	972,700	73.14
29 Apr 2013	72.65	73.09	72.54	72.91	1,038,100	72.91
26 Apr 2013	72.48	72.61	72.22	72.44	519,500	72.44
25 Apr 2013	72.49	72.92	72.39	72.60	600,900	72.60
24 Apr 2013	72.26	72.48	72.13	72.28	3,551,500	72.28
23 Apr 2013	71.85	72.30	71.50	72.26	1,750,100	72.26
22 Apr 2013	71.32	71.65	70.85	71.50	1,055,800	71.50
19 Apr 2013	70.71	71.21	70.56	71.18	1,462,800	71.18
18 Apr 2013	71.14	71.14	70.29	70.43	7,933,800	70.43
17 Apr 2013	71.57	71.57	70.64	71.01	1,535,700	71.01
16 Apr 2013	71.58	72.09	71.38	72.07	1,346,800	72.07
15 Apr 2013	72.34	72.39	71.02	71.07	1,343,700	71.07
12 Apr 2013	72.66	72.82	72.31	72.73	2,482,400	72.73
11 Apr 2013	72.66	73.11	72.59	72.89	900,800	72.89
10 Apr 2013	71.97	72.72	71.95	72.65	2,220,400	72.65
9 Apr 2013	71.66	72.03	71.44	71.77	738,100	71.77
8 Apr 2013	71.10	71.52	70.85	71.51	631,900	71.51
5 Apr 2013	70.50	71.13	70.40	71.07	1,284,300	71.07
4 Apr 2013	71.15	71.49	71.02	71.35	1,950,100	71.35
3 Apr 2013	71.86	71.90	70.89	71.07	1,543,800	71.07
2 Apr 2013	71.69	71.96	71.60	71.79	1,598,700	71.79
1 Apr 2013	71.70	72.10	71.27	71.44	1,236,300	71.44
28 Mar 2013	71.48	71.81	71.38	71.64	732,800	71.64
27 Mar 2013	71.10	71.53	70.95	71.48	785,900	71.48
26 Mar 2013	71.26	71.53	71.17	71.52	2,749,100	71.52
25 Mar 2013	71.43	71.55	70.66	70.99	1,230,800	70.99
22 Mar 2013	70.89	71.20	70.84	71.19	874,100	71.19
Mar 22, 2013	0.335 Dividend
21 Mar 2013	71.16	71.42	70.88	71.01	624,200	70.68
20 Mar 2013	71.51	71.71	71.42	71.59	2,559,900	71.25
19 Mar 2013	71.43	71.51	70.65	71.10	1,207,800	70.76
18 Mar 2013	71.00	71.59	70.93	71.27	1,639,100	70.93
15 Mar 2013	71.70	71.79	71.45	71.66	1,535,700	71.32
14 Mar 2013	71.59	71.81	71.55	71.76	1,341,000	71.42
13 Mar 2013	71.33	71.49	71.10	71.38	913,600	71.04
12 Mar 2013	71.41	71.48	71.07	71.28	979,700	70.94
11 Mar 2013	71.14	71.46	71.04	71.44	720,100	71.10
8 Mar 2013	71.18	71.27	70.84	71.18	1,428,700	70.84
7 Mar 2013	70.87	70.97	70.78	70.90	908,600	70.57
6 Mar 2013	70.92	70.93	70.61	70.77	3,768,800	70.44
5 Mar 2013	70.38	70.84	70.37	70.64	1,065,000	70.31
4 Mar 2013	69.50	70.04	69.39	70.04	1,073,100	69.71
1 Mar 2013	69.16	69.75	68.87	69.65	3,081,000	69.32
28 Feb 2013	69.55	69.99	69.31	69.47	4,853,400	69.14
27 Feb 2013	68.63	69.75	68.58	69.55	1,566,800	69.22
26 Feb 2013	68.55	68.77	68.11	68.69	3,142,800	68.37
25 Feb 2013	69.91	69.99	68.23	68.23	2,126,800	67.91
22 Feb 2013	69.22	69.54	69.04	69.54	2,704,700	69.21
21 Feb 2013	69.10	69.11	68.66	68.94	2,820,700	68.61
20 Feb 2013	70.12	70.14	69.27	69.27	2,066,400	68.94
19 Feb 2013	69.77	70.18	69.76	70.14	727,600	69.81
15 Feb 2013	69.81	69.86	69.39	69.66	662,700	69.33
14 Feb 2013	69.47	69.82	69.38	69.75	545,700	69.42
13 Feb 2013	69.76	69.87	69.48	69.65	2,129,400	69.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On VOO

Quotes

Charts

News & Info

ETF

Vanguard S&P 500 ETF (VOO)