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%)