S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	276.10	277.47	275.76	277.29	2,680,424	+0.71(+0.26%)
Dec 30, 2019	278.18	278.27	276.08	276.58	2,504,296	-1.53(-0.55%)
Dec 27, 2019	278.89	278.89	277.62	278.11	2,374,160	+0.00(+0.00%)
Dec 26, 2019	277.07	278.12	277.03	278.11	2,549,900	+1.42(+0.51%)
Dec 24, 2019	276.88	276.92	276.40	276.69	1,392,962	+0.00(+0.00%)
Dec 23, 2019	277.00	277.04	276.53	276.69	2,480,355	+0.27(+0.10%)
Dec 20, 2019	276.04	276.85	275.94	276.42	5,344,156	+1.40(+0.51%)
Dec 19, 2019	274.07	275.10	274.04	275.02	2,499,269	+1.14(+0.42%)
Dec 18, 2019	274.29	274.48	273.87	273.88	3,531,336	+0.02(+0.01%)
Dec 17, 2019	274.26	274.45	273.81	273.86	3,921,321	+0.06(+0.02%)
Dec 16, 2019	273.58	274.38	273.55	273.81	3,367,894	+1.92(+0.71%)
Dec 13, 2019	271.56	273.12	270.82	271.89	3,773,688	+0.10(+0.04%)
Dec 12, 2019	269.47	272.50	269.25	271.78	3,512,092	+2.37(+0.88%)
Dec 11, 2019	269.10	269.69	268.75	269.41	1,967,354	+0.70(+0.26%)
Dec 10, 2019	268.97	269.55	268.07	268.71	1,953,812	-0.25(-0.09%)
Dec 09, 2019	269.49	270.10	268.93	268.97	1,585,265	-0.82(-0.30%)
Dec 06, 2019	269.22	270.22	269.19	269.79	1,725,145	+2.38(+0.89%)
Dec 05, 2019	267.59	267.59	266.15	267.41	1,712,094	+0.49(+0.19%)
Dec 04, 2019	266.26	267.46	265.94	266.91	3,418,131	+1.70(+0.64%)
Dec 03, 2019	264.50	265.35	263.17	265.22	3,480,226	-1.88(-0.70%)
Dec 02, 2019	269.64	269.64	266.66	267.09	4,734,968	-2.19(-0.81%)
Nov 29, 2019	269.84	270.06	269.12	269.28	2,131,402	-1.04(-0.38%)
Nov 27, 2019	269.67	270.34	269.39	270.32	1,758,910	+1.27(+0.47%)
Nov 26, 2019	268.59	269.31	268.28	269.05	1,927,088	+0.54(+0.20%)
Nov 25, 2019	267.37	268.53	267.34	268.51	2,192,171	+2.02(+0.76%)
Nov 22, 2019	266.58	266.68	265.50	266.49	1,358,013	+0.59(+0.22%)
Nov 21, 2019	266.36	266.48	265.10	265.90	2,476,018	-0.41(-0.15%)
Nov 20, 2019	266.73	267.20	264.84	266.31	3,023,001	-0.94(-0.35%)
Nov 19, 2019	267.97	267.97	266.70	267.25	3,536,993	-0.13(-0.05%)
Nov 18, 2019	266.98	267.60	266.54	267.38	2,452,807	+0.17(+0.06%)
Nov 15, 2019	266.48	267.21	265.88	267.21	2,028,605	+1.98(+0.75%)
Nov 14, 2019	264.61	265.32	264.00	265.24	2,405,948	+0.36(+0.13%)
Nov 13, 2019	263.85	265.24	263.63	264.88	1,848,755	+0.11(+0.04%)
Nov 12, 2019	264.55	265.62	264.04	264.77	1,853,844	+0.52(+0.20%)
Nov 11, 2019	263.48	264.36	263.30	264.25	1,206,723	-0.51(-0.19%)
Nov 08, 2019	263.77	264.76	263.08	264.76	2,497,141	+0.64(+0.24%)
Nov 07, 2019	264.44	265.16	263.62	264.12	2,887,010	+0.93(+0.35%)
Nov 06, 2019	263.12	263.40	262.26	263.18	1,562,400	+0.14(+0.05%)
Nov 05, 2019	263.62	263.85	262.81	263.04	3,218,339	-0.34(-0.13%)
Nov 04, 2019	263.82	263.92	263.04	263.38	4,071,068	+1.04(+0.40%)
Nov 01, 2019	261.26	262.34	261.13	262.33	2,538,088	+2.47(+0.95%)
Oct 31, 2019	260.61	260.61	258.56	259.86	2,479,017	-0.84(-0.32%)
Oct 30, 2019	259.99	260.93	258.77	260.70	1,949,002	+0.91(+0.35%)
Oct 29, 2019	259.65	260.68	259.52	259.79	1,714,661	-0.17(-0.06%)
Oct 28, 2019	259.55	260.35	259.55	259.95	1,931,809	+1.50(+0.58%)
Oct 25, 2019	256.86	258.92	256.81	258.45	5,897,909	+1.07(+0.42%)
Oct 24, 2019	257.84	257.95	256.60	257.38	2,381,905	+0.42(+0.16%)
Oct 23, 2019	256.00	257.00	255.78	256.96	1,391,982	+0.76(+0.30%)
Oct 22, 2019	257.57	257.79	256.10	256.20	1,717,851	-0.90(-0.35%)
Oct 21, 2019	256.60	257.22	256.15	257.11	3,235,404	+1.78(+0.70%)
Oct 18, 2019	255.95	256.52	254.51	255.33	1,237,851	-1.05(-0.41%)
Oct 17, 2019	256.77	257.22	255.78	256.38	3,326,499	+0.69(+0.27%)
Oct 16, 2019	255.68	256.30	255.26	255.69	1,236,372	-0.40(-0.16%)
Oct 15, 2019	254.56	256.78	254.47	256.09	1,922,832	+2.45(+0.97%)
Oct 14, 2019	253.56	254.17	253.27	253.64	1,303,981	-0.23(-0.09%)
Oct 11, 2019	253.84	255.94	253.69	253.87	3,014,020	+2.62(+1.04%)
Oct 10, 2019	249.48	252.07	249.32	251.25	1,688,364	+1.70(+0.68%)
Oct 09, 2019	249.51	250.43	248.52	249.55	2,107,927	+2.31(+0.93%)
Oct 08, 2019	249.35	250.04	247.18	247.25	2,314,908	-3.90(-1.55%)
Oct 07, 2019	251.47	252.97	250.86	251.15	1,960,237	-1.08(-0.43%)
Oct 04, 2019	249.51	252.41	249.42	252.23	2,046,077	+3.45(+1.39%)
Oct 03, 2019	246.61	248.83	244.04	248.78	3,209,211	+1.96(+0.79%)
Oct 02, 2019	249.77	249.77	245.59	246.82	4,788,014	-4.43(-1.76%)