S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	276.10	277.47	275.76	277.29	2,680,424	+0.71(+0.26%)
Dec 30, 2019	278.18	278.27	276.08	276.58	2,504,296	-1.53(-0.55%)
Dec 27, 2019	278.89	278.89	277.62	278.11	2,374,160	+0.00(+0.00%)
Dec 26, 2019	277.07	278.12	277.03	278.11	2,549,900	+1.42(+0.51%)
Dec 24, 2019	276.88	276.92	276.40	276.69	1,392,962	+0.00(+0.00%)
Dec 23, 2019	277.00	277.04	276.53	276.69	2,480,355	+0.27(+0.10%)
Dec 20, 2019	276.04	276.85	275.94	276.42	5,344,156	+1.40(+0.51%)
Dec 19, 2019	274.07	275.10	274.04	275.02	2,499,269	+1.14(+0.42%)
Dec 18, 2019	274.29	274.48	273.87	273.88	3,531,336	+0.02(+0.01%)
Dec 17, 2019	274.26	274.45	273.81	273.86	3,921,321	+0.06(+0.02%)
Dec 16, 2019	273.58	274.38	273.55	273.81	3,367,894	+1.92(+0.71%)
Dec 13, 2019	271.56	273.12	270.82	271.89	3,773,688	+0.10(+0.04%)
Dec 12, 2019	269.47	272.50	269.25	271.78	3,512,092	+2.37(+0.88%)
Dec 11, 2019	269.10	269.69	268.75	269.41	1,967,354	+0.70(+0.26%)
Dec 10, 2019	268.97	269.55	268.07	268.71	1,953,812	-0.25(-0.09%)
Dec 09, 2019	269.49	270.10	268.93	268.97	1,585,265	-0.82(-0.30%)
Dec 06, 2019	269.22	270.22	269.19	269.79	1,725,145	+2.38(+0.89%)
Dec 05, 2019	267.59	267.59	266.15	267.41	1,712,094	+0.49(+0.19%)
Dec 04, 2019	266.26	267.46	265.94	266.91	3,418,131	+1.70(+0.64%)
Dec 03, 2019	264.50	265.35	263.17	265.22	3,480,226	-1.88(-0.70%)