S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		219.54	219.54	219.54	0	-0.76(-0.35%)
Dec 28, 2017	220.29	220.36	219.97	220.30	2,621,922	+0.41(+0.19%)
Dec 27, 2017	219.92	220.20	219.65	219.89	1,541,196	+0.12(+0.06%)
Dec 26, 2017	219.87	219.92	219.52	219.77	1,666,010	-0.26(-0.12%)
Dec 22, 2017	220.09	220.13	219.51	220.02	2,120,149	-0.04(-0.02%)
Dec 21, 2017	220.21	220.74	219.85	220.07	2,539,405	+0.44(+0.20%)
Dec 20, 2017	220.66	220.70	219.36	219.62	2,885,178	-0.17(-0.08%)
Dec 19, 2017	220.83	220.86	219.68	219.79	3,558,889	-0.80(-0.36%)
Dec 18, 2017	220.48	220.91	220.41	220.59	2,342,116	+1.36(+0.62%)
Dec 15, 2017	218.37	219.61	218.29	219.23	3,559,665	+1.83(+0.84%)
Dec 14, 2017	218.59	218.66	217.34	217.40	2,169,708	-0.86(-0.40%)
Dec 13, 2017	218.55	218.94	218.21	218.27	2,030,140	-0.05(-0.02%)
Dec 12, 2017	218.18	218.75	217.96	218.32	2,082,396	+0.37(+0.17%)
Dec 11, 2017	217.36	217.97	217.25	217.95	2,820,594	+0.70(+0.32%)
Dec 08, 2017	216.85	217.27	216.63	217.24	1,892,417	+1.18(+0.54%)
Dec 07, 2017	215.28	216.37	215.16	216.07	2,996,827	+0.71(+0.33%)
Dec 06, 2017	215.32	215.79	215.06	215.35	1,352,768	-0.01(-0.00%)
Dec 05, 2017	216.37	216.97	215.23	215.36	2,115,961	-0.77(-0.35%)
Dec 04, 2017	217.97	217.99	216.09	216.13	2,427,464	-0.23(-0.11%)
Dec 01, 2017	216.67	217.08	214.45	216.36	4,238,668	-0.40(-0.18%)
Nov 30, 2017	215.83	217.70	215.76	216.76	6,117,400	+1.80(+0.84%)
Nov 29, 2017	215.20	215.72	214.53	214.96	2,739,988	-0.08(-0.04%)
Nov 28, 2017	213.41	215.10	213.28	215.04	2,016,821	+2.11(+0.99%)
Nov 27, 2017	213.06	213.36	212.74	212.93	2,979,762	-0.06(-0.03%)
Nov 24, 2017	213.00	213.14	212.88	213.00	1,368,908	+0.45(+0.21%)
Nov 22, 2017	212.76	212.84	212.39	212.55	2,406,645	-0.15(-0.07%)
Nov 21, 2017	212.05	212.89	212.00	212.70	1,292,753	+1.41(+0.67%)
Nov 20, 2017	211.21	211.53	210.98	211.29	1,594,036	+0.28(+0.13%)
Nov 17, 2017	211.26	211.45	210.92	211.02	1,538,562	-0.57(-0.27%)
Nov 16, 2017	210.68	211.93	210.66	211.59	1,203,820	+1.79(+0.85%)
Nov 15, 2017	209.98	210.43	209.16	209.80	2,734,716	-1.08(-0.51%)
Nov 14, 2017	210.61	210.97	209.90	210.88	3,101,477	-0.52(-0.24%)
Nov 13, 2017	210.51	211.57	210.49	211.39	1,010,514	+0.25(+0.12%)
Nov 10, 2017	210.86	211.27	210.57	211.14	1,143,964	-0.12(-0.06%)
Nov 09, 2017	210.87	211.41	209.75	211.27	1,845,957	-0.77(-0.36%)
Nov 08, 2017	211.47	212.10	211.24	212.03	5,288,810	+0.31(+0.15%)
Nov 07, 2017	211.90	212.19	211.20	211.72	1,683,092	-0.09(-0.04%)
Nov 06, 2017	211.32	211.90	211.29	211.81	1,895,875	+0.32(+0.15%)
Nov 03, 2017	210.96	211.50	210.52	211.49	2,171,634	+0.70(+0.33%)
Nov 02, 2017	210.62	210.90	209.61	210.79	2,142,133	+0.09(+0.04%)
Nov 01, 2017	211.13	211.45	210.33	210.70	2,333,263	+0.37(+0.17%)
Oct 31, 2017	210.45	210.63	210.13	210.33	1,523,974	+0.24(+0.11%)
Oct 30, 2017		210.76	209.80	210.09	1,451,418	-0.77(-0.36%)
Oct 27, 2017	209.89	211.00	209.59	210.86	3,171,488	+1.78(+0.85%)
Oct 26, 2017	209.41	209.69	209.03	209.07	3,702,753	+0.19(+0.09%)
Oct 25, 2017	209.59	209.69	207.80	208.88	2,181,770	-1.01(-0.48%)
Oct 24, 2017	209.93	210.12	209.56	209.89	2,041,197	+0.29(+0.14%)
Oct 23, 2017	210.65	210.65	209.46	209.59	1,235,552	-0.77(-0.36%)
Oct 20, 2017	210.04	210.38	209.80	210.36	1,455,340	+1.04(+0.50%)
Oct 19, 2017	208.46	209.32	208.10	209.32	1,856,451	+0.11(+0.05%)
Oct 18, 2017	209.38	209.41	209.04	209.21	1,715,191	+0.19(+0.09%)
Oct 17, 2017	208.85	209.05	208.63	209.02	1,495,840	+0.13(+0.06%)
Oct 16, 2017	208.80	209.05	208.47	208.89	1,984,249	+0.33(+0.16%)
Oct 13, 2017	208.76	208.85	208.45	208.56	1,198,992	+0.23(+0.11%)
Oct 12, 2017	208.32	208.68	208.11	208.33	1,211,794	-0.32(-0.15%)
Oct 11, 2017	208.20	208.65	208.08	208.65	1,163,495	+0.34(+0.16%)
Oct 10, 2017	208.29	208.66	207.80	208.31	1,153,717	+0.53(+0.25%)
Oct 09, 2017	208.36	208.37	207.53	207.78	862,692	-0.37(-0.18%)
Oct 06, 2017	207.95	208.17	207.70	208.15	1,236,642	-0.20(-0.09%)
Oct 05, 2017	207.42	208.37	207.33	208.34	1,644,834	+1.23(+0.59%)
Oct 04, 2017	206.76	207.35	206.63	207.12	1,130,504	+0.29(+0.14%)
Oct 03, 2017	206.56	206.88	206.36	206.83	1,477,813	+0.42(+0.20%)