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%)