S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	423.22	424.33	422.40	422.58	5,425,714	-1.16(-0.27%)
Dec 30, 2021	425.31	426.25	423.30	423.74	3,862,417	-1.20(-0.28%)
Dec 29, 2021	424.44	425.85	423.52	424.94	4,747,671	+0.51(+0.12%)
Dec 28, 2021	425.20	426.08	423.63	424.43	5,015,475	-0.32(-0.08%)
Dec 27, 2021	420.07	424.75	420.04	424.75	5,266,562	+5.97(+1.43%)
Dec 23, 2021	417.10	420.18	417.06	418.77	5,199,441	+2.56(+0.62%)
Dec 22, 2021	411.81	416.31	411.69	416.21	5,155,138	+4.16(+1.01%)
Dec 21, 2021	408.13	412.20	406.07	412.05	7,136,668	+7.19(+1.77%)
Dec 20, 2021	404.47	405.27	401.49	404.86	10,260,742	-4.43(-1.08%)
Dec 17, 2021	410.70	413.53	407.63	409.29	9,212,977	-4.29(-1.04%)
Dec 16, 2021	419.10	419.33	412.14	413.58	7,417,295	-3.77(-0.90%)
Dec 15, 2021	410.95	417.57	408.59	417.35	7,118,054	+6.42(+1.56%)
Dec 14, 2021	410.65	413.00	408.14	410.93	6,758,912	-2.82(-0.68%)
Dec 13, 2021	416.97	417.26	413.49	413.74	6,137,207	-3.70(-0.89%)
Dec 10, 2021	416.09	417.55	413.69	417.45	6,468,546	+3.94(+0.95%)
Dec 09, 2021	415.14	415.97	413.36	413.50	5,218,342	-2.84(-0.68%)
Dec 08, 2021	415.61	416.76	413.96	416.34	4,637,502	+1.17(+0.28%)
Dec 07, 2021	411.79	415.76	411.75	415.17	4,909,521	+8.36(+2.06%)
Dec 06, 2021	404.49	408.58	402.16	406.81	7,554,867	+4.80(+1.19%)
Dec 03, 2021	407.10	408.13	398.08	402.01	10,606,409	-3.59(-0.88%)
Dec 02, 2021	399.67	407.04	399.30	405.59	10,783,303	+6.09(+1.53%)