S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	177.61	177.76	176.55	176.63	2,704,483	-0.40(-0.23%)
Nov 29, 2016	176.72	177.46	176.43	177.03	1,936,141	+0.28(+0.16%)
Nov 28, 2016	177.21	177.47	176.58	176.75	2,512,905	-0.84(-0.47%)
Nov 25, 2016	177.22	177.59	177.12	177.59	2,112,016	+0.71(+0.40%)
Nov 23, 2016		176.88	176.88	176.88	0	+0.16(+0.09%)
Nov 22, 2016	176.78	176.92	176.08	176.72	3,178,101	+0.32(+0.18%)
Nov 21, 2016	175.62	176.44	175.50	176.40	3,026,479	+1.29(+0.74%)
Nov 18, 2016	175.55	175.69	174.92	175.11	1,911,702	-0.31(-0.18%)
Nov 17, 2016	174.72	175.52	174.64	175.42	1,348,586	+0.83(+0.47%)
Nov 16, 2016	174.34	174.79	174.23	174.59	1,369,564	-0.30(-0.17%)
Nov 15, 2016	173.91	174.90	173.72	174.89	2,896,967	+1.41(+0.81%)
Nov 14, 2016	173.92	174.09	172.84	173.49	3,037,918	+0.03(+0.02%)
Nov 11, 2016	173.16	173.63	172.53	173.46	2,239,310	-0.32(-0.19%)
Nov 10, 2016	174.12	174.92	172.45	173.78	5,872,277	+0.40(+0.23%)
Nov 09, 2016	170.12	173.96	170.10	173.38	7,011,914	+1.83(+1.07%)
Nov 08, 2016	170.44	172.07	170.19	171.55	3,493,622	+0.78(+0.46%)
Nov 07, 2016	169.45	170.82	169.31	170.76	3,092,938	+3.67(+2.19%)
Nov 04, 2016	167.38	168.17	166.96	167.10	2,545,692	-0.23(-0.14%)
Nov 03, 2016	168.24	168.43	167.02	167.33	1,732,784	-0.65(-0.39%)
Nov 02, 2016	168.79	169.13	167.64	167.98	3,891,117	-1.12(-0.66%)