S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	224.77	225.05	223.24	223.69	2,645,678	-1.46(-0.65%)
May 30, 2018	223.46	225.57	223.37	225.15	1,512,228	+2.93(+1.32%)
May 29, 2018	223.24	223.96	221.16	222.22	4,966,271	-2.60(-1.16%)
May 25, 2018		224.82	224.82	224.82	0	-0.57(-0.25%)
May 24, 2018	225.45	225.68	223.67	225.38	2,252,609	-0.43(-0.19%)
May 23, 2018	223.99	225.82	223.84	225.82	1,650,648	+0.70(+0.31%)
May 22, 2018	226.28	226.53	224.87	225.12	1,173,750	-0.65(-0.29%)
May 21, 2018	225.47	226.29	225.17	225.76	1,404,899	+1.65(+0.73%)
May 18, 2018	224.36	224.65	223.78	224.12	1,894,207	-0.56(-0.25%)
May 17, 2018	224.59	225.67	223.96	224.67	1,906,795	-0.19(-0.08%)
May 16, 2018	223.96	225.27	223.95	224.86	2,879,125	+0.95(+0.43%)
May 15, 2018	224.33	224.35	223.04	223.91	2,892,381	-1.55(-0.69%)
May 14, 2018	225.79	226.37	224.97	225.46	1,644,040	+0.25(+0.11%)
May 11, 2018	224.82	225.61	224.31	225.21	1,894,562	+0.55(+0.24%)
May 10, 2018	223.31	224.96	223.21	224.66	1,709,322	+2.09(+0.94%)
May 09, 2018	221.06	222.89	220.61	222.57	1,674,833	+2.14(+0.97%)
May 08, 2018	220.13	220.76	219.00	220.43	2,140,137	-0.01(-0.00%)
May 07, 2018	220.46	221.36	219.80	220.44	3,478,012	+0.68(+0.31%)
May 04, 2018	216.02	220.34	215.70	219.76	1,985,489	+2.88(+1.33%)
May 03, 2018	216.58	217.50	213.92	216.88	2,964,440	-0.51(-0.24%)
May 02, 2018	218.68	219.41	217.01	217.39	1,819,866	-1.49(-0.68%)