S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		221.03	221.03	221.03	0	-0.77(-0.35%)
Dec 28, 2017	221.79	221.86	221.47	221.80	2,604,255	+0.41(+0.19%)
Dec 27, 2017	221.41	221.69	221.14	221.38	1,530,811	+0.13(+0.06%)
Dec 26, 2017	221.37	221.41	221.00	221.26	1,654,784	-0.26(-0.12%)
Dec 22, 2017	221.59	221.62	221.00	221.51	2,105,862	-0.05(-0.02%)
Dec 21, 2017	221.70	222.23	221.34	221.56	2,522,293	+0.45(+0.20%)
Dec 20, 2017	222.15	222.20	220.85	221.11	2,865,736	-0.17(-0.08%)
Dec 19, 2017	222.33	222.36	221.18	221.28	3,534,907	-0.81(-0.36%)
Dec 18, 2017	221.97	222.41	221.91	222.09	2,326,334	+1.37(+0.62%)
Dec 15, 2017	219.85	221.10	219.77	220.72	3,535,677	+1.84(+0.84%)
Dec 14, 2017	220.07	220.14	218.82	218.88	2,155,087	-0.87(-0.40%)
Dec 13, 2017	220.04	220.43	219.69	219.75	2,016,460	-0.05(-0.02%)
Dec 12, 2017	219.66	220.23	219.44	219.80	2,068,364	+0.38(+0.17%)
Dec 11, 2017	218.83	219.45	218.73	219.43	2,801,587	+0.71(+0.32%)
Dec 08, 2017	218.32	218.74	218.10	218.72	1,879,665	+1.18(+0.54%)
Dec 07, 2017	216.75	217.84	216.62	217.53	2,976,633	+0.72(+0.33%)
Dec 06, 2017	216.78	217.26	216.52	216.82	1,343,653	-0.01(-0.00%)
Dec 05, 2017	217.84	218.44	216.69	216.82	2,101,702	-0.77(-0.35%)
Dec 04, 2017	219.44	219.47	217.55	217.60	2,411,106	-0.23(-0.11%)
Dec 01, 2017	218.14	218.56	215.90	217.83	4,210,105	-0.40(-0.18%)
Nov 30, 2017	217.29	219.18	217.23	218.23	6,076,177	+1.81(+0.84%)
Nov 29, 2017	216.66	217.18	215.98	216.42	2,721,524	-0.08(-0.04%)
Nov 28, 2017	214.86	216.56	214.73	216.50	2,003,230	+2.12(+0.99%)
Nov 27, 2017	214.50	214.81	214.18	214.38	2,959,682	-0.06(-0.03%)
Nov 24, 2017	214.44	214.58	214.32	214.44	1,359,683	+0.45(+0.21%)
Nov 22, 2017	214.21	214.29	213.83	213.99	2,390,427	-0.15(-0.07%)
Nov 21, 2017	213.49	214.33	213.44	214.14	1,284,042	+1.42(+0.67%)
Nov 20, 2017	212.65	212.96	212.41	212.73	1,583,295	+0.28(+0.13%)
Nov 17, 2017	212.69	212.89	212.35	212.45	1,528,195	-0.57(-0.27%)
Nov 16, 2017	212.11	213.37	212.09	213.02	1,195,708	+1.80(+0.85%)
Nov 15, 2017	211.41	211.86	210.58	211.22	2,716,288	-1.09(-0.51%)
Nov 14, 2017	212.04	212.40	211.32	212.31	3,080,577	-0.52(-0.24%)
Nov 13, 2017	211.94	213.00	211.92	212.83	1,003,705	+0.25(+0.12%)
Nov 10, 2017	212.29	212.70	212.00	212.57	1,136,256	-0.13(-0.06%)
Nov 09, 2017	212.30	212.84	211.18	212.70	1,833,518	-0.77(-0.36%)
Nov 08, 2017	212.91	213.54	212.67	213.47	5,253,170	+0.31(+0.15%)
Nov 07, 2017	213.34	213.63	212.64	213.16	1,671,750	-0.09(-0.04%)
Nov 06, 2017	212.75	213.34	212.73	213.25	1,883,099	+0.32(+0.15%)
Nov 03, 2017	212.39	212.93	211.95	212.92	2,157,000	+0.71(+0.33%)
Nov 02, 2017	212.04	212.33	211.03	212.22	2,127,698	+0.09(+0.04%)
Nov 01, 2017	212.57	212.89	211.76	212.13	2,317,540	+0.37(+0.17%)
Oct 31, 2017	211.88	212.06	211.55	211.76	1,513,704	+0.24(+0.11%)
Oct 30, 2017		212.19	211.22	211.52	1,441,638	-0.77(-0.36%)
Oct 27, 2017	211.31	212.43	211.01	212.29	3,150,117	+1.79(+0.85%)
Oct 26, 2017	210.84	211.11	210.45	210.49	3,677,801	+0.20(+0.09%)
Oct 25, 2017	211.01	211.11	209.21	210.30	2,167,067	-1.01(-0.48%)
Oct 24, 2017	211.35	211.54	210.99	211.31	2,027,442	+0.30(+0.14%)
Oct 23, 2017	212.08	212.08	210.88	211.01	1,227,226	-0.77(-0.36%)
Oct 20, 2017	211.46	211.81	211.22	211.78	1,445,533	+1.05(+0.50%)
Oct 19, 2017	209.88	210.74	209.51	210.74	1,843,941	+0.11(+0.05%)
Oct 18, 2017	210.80	210.83	210.46	210.63	1,703,633	+0.19(+0.09%)
Oct 17, 2017	210.27	210.47	210.05	210.44	1,485,760	+0.13(+0.06%)
Oct 16, 2017	210.22	210.47	209.88	210.31	1,970,878	+0.33(+0.16%)
Oct 13, 2017	210.18	210.27	209.87	209.97	1,190,913	+0.23(+0.11%)
Oct 12, 2017	209.73	210.09	209.53	209.74	1,203,628	-0.32(-0.15%)
Oct 11, 2017	209.62	210.06	209.49	210.06	1,155,655	+0.34(+0.16%)
Oct 10, 2017	209.71	210.07	209.21	209.72	1,145,942	+0.53(+0.25%)
Oct 09, 2017	209.78	209.78	208.93	209.19	856,878	-0.37(-0.18%)
Oct 06, 2017	209.36	209.58	209.11	209.56	1,228,309	-0.20(-0.09%)
Oct 05, 2017	208.83	209.78	208.74	209.76	1,633,750	+1.24(+0.59%)
Oct 04, 2017	208.16	208.75	208.03	208.52	1,122,886	+0.29(+0.14%)
Oct 03, 2017	207.97	208.28	207.76	208.23	1,467,855	+0.42(+0.20%)