S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	210.62	211.23	208.92	211.08	7,276,847	+1.88(+0.90%)
Dec 28, 2018	210.63	212.24	208.06	209.20	8,095,994	-0.27(-0.13%)
Dec 27, 2018	204.79	209.53	201.71	209.47	10,414,945	+1.93(+0.93%)
Dec 26, 2018	199.21	207.68	197.32	207.54	12,614,580	+9.99(+5.06%)
Dec 24, 2018	201.84	202.81	197.54	197.54	9,246,982	-5.59(-2.75%)
Dec 21, 2018	208.26	210.76	202.60	203.14	12,859,331	-4.12(-1.99%)
Dec 20, 2018	209.74	211.17	205.32	207.26	13,217,002	-3.46(-1.64%)
Dec 19, 2018	214.21	217.69	209.22	210.73	8,937,281	-3.42(-1.60%)
Dec 18, 2018	215.85	216.48	212.62	214.14	5,105,719	-0.08(-0.04%)
Dec 17, 2018	217.74	218.81	212.80	214.22	6,668,950	-4.47(-2.04%)
Dec 14, 2018	220.76	221.66	218.13	218.69	5,569,908	-4.11(-1.85%)
Dec 13, 2018	223.70	224.52	221.72	222.80	2,856,809	-0.07(-0.03%)
Dec 12, 2018	224.56	225.80	222.77	222.87	4,505,438	+1.22(+0.55%)
Dec 11, 2018	224.69	224.85	220.34	221.65	4,972,050	+0.06(+0.03%)
Dec 10, 2018	221.08	222.56	217.08	221.59	6,549,733	+0.27(+0.12%)
Dec 07, 2018	226.23	227.70	220.51	221.32	4,299,945	-5.26(-2.32%)
Dec 06, 2018	223.29	226.65	220.29	226.58	8,438,496	-0.57(-0.25%)
Dec 04, 2018	233.74	234.12	226.62	227.16	4,200,336	-7.27(-3.10%)
Dec 03, 2018	235.38	235.46	233.01	234.43	4,313,271	+2.86(+1.23%)
Nov 30, 2018	229.89	231.99	229.63	231.57	3,275,830	+1.53(+0.66%)
Nov 29, 2018	229.80	231.36	228.72	230.05	3,577,170	-0.47(-0.21%)
Nov 28, 2018	226.31	230.52	225.42	230.52	4,074,885	+5.26(+2.34%)
Nov 27, 2018	223.58	225.29	223.02	225.26	3,119,260	+0.70(+0.31%)
Nov 26, 2018	223.12	224.59	222.77	224.56	2,732,281	+3.46(+1.57%)
Nov 23, 2018	220.90	222.32	220.84	221.09	909,509	-1.43(-0.64%)
Nov 21, 2018		222.53	222.53	222.53	0	+0.74(+0.33%)
Nov 20, 2018	222.76	224.12	220.93	221.79	5,471,154	-4.16(-1.84%)
Nov 19, 2018	229.25	229.50	225.06	225.94	3,255,069	-3.81(-1.66%)
Nov 16, 2018	228.18	230.65	227.72	229.75	2,564,336	+0.58(+0.26%)
Nov 15, 2018	225.89	229.66	225.89	229.17	3,036,163	+2.35(+1.04%)
Nov 14, 2018	230.18	230.53	225.34	226.82	3,960,502	-1.56(-0.68%)
Nov 13, 2018	229.27	231.14	227.74	228.38	3,387,005	-0.38(-0.17%)
Nov 12, 2018	232.68	232.92	228.35	228.77	2,966,675	-4.50(-1.93%)
Nov 09, 2018	234.33	234.46	231.87	233.27	3,369,967	-2.17(-0.92%)
Nov 08, 2018	235.24	236.10	234.47	235.44	2,700,377	-0.40(-0.17%)
Nov 07, 2018	233.02	235.99	232.64	235.85	3,382,042	+4.88(+2.11%)
Nov 06, 2018	229.47	231.12	229.42	230.97	2,468,062	+1.45(+0.63%)
Nov 05, 2018	228.69	230.03	227.84	229.52	2,092,944	+1.30(+0.57%)
Nov 02, 2018	230.62	231.04	226.34	228.22	3,485,666	-1.43(-0.62%)
Nov 01, 2018	228.05	229.80	226.99	229.64	3,142,260	+2.36(+1.04%)
Oct 31, 2018	227.22	229.38	226.81	227.29	4,458,168	+2.36(+1.05%)
Oct 30, 2018	221.37	225.09	220.90	224.93	3,961,471	+3.39(+1.53%)
Oct 29, 2018	225.68	226.88	218.15	221.54	5,611,224	-1.15(-0.52%)
Oct 26, 2018	223.22	225.63	220.20	222.69	5,778,102	-4.01(-1.77%)
Oct 25, 2018	224.47	228.20	223.52	226.70	4,863,933	+3.99(+1.79%)
Oct 24, 2018	229.48	229.81	222.23	222.71	4,447,359	-6.85(-2.98%)
Oct 23, 2018	227.48	230.75	225.51	229.56	5,699,099	-1.39(-0.60%)
Oct 22, 2018	232.55	232.83	230.38	230.95	2,299,453	-0.96(-0.41%)
Oct 19, 2018	232.65	234.44	231.27	231.91	2,938,144	-0.18(-0.08%)
Oct 18, 2018	234.56	235.11	230.85	232.09	3,335,017	-3.31(-1.41%)
Oct 17, 2018	235.47	236.01	233.02	235.40	3,114,362	+0.08(+0.04%)
Oct 16, 2018	232.18	235.79	231.77	235.32	3,621,480	+4.91(+2.13%)
Oct 15, 2018	231.31	232.56	230.26	230.41	3,617,977	-1.27(-0.55%)
Oct 12, 2018	232.40	232.63	228.67	231.68	7,789,881	+3.09(+1.35%)
Oct 11, 2018	232.79	234.14	226.98	228.59	9,890,943	-4.92(-2.10%)
Oct 10, 2018	240.84	240.84	233.30	233.51	6,350,056	-7.79(-3.23%)
Oct 09, 2018	241.27	242.51	240.77	241.30	2,274,797	-0.31(-0.13%)
Oct 08, 2018	240.97	241.96	239.70	241.61	3,523,875	-0.06(-0.03%)
Oct 05, 2018	243.18	243.71	240.29	241.68	2,807,338	-1.37(-0.56%)
Oct 04, 2018	244.44	244.53	241.52	243.05	5,476,865	-2.01(-0.82%)
Oct 03, 2018	245.77	246.18	244.58	245.06	2,742,802	+0.21(+0.09%)
Oct 02, 2018	244.81	245.45	244.43	244.85	3,320,784	-0.03(-0.01%)