S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	368.28	368.51	367.25	367.43	3,542,728	+0.71(+0.19%)
May 27, 2021	367.57	368.04	366.65	366.71	3,166,747	+0.16(+0.04%)
May 26, 2021	366.44	367.06	365.46	366.55	2,769,901	+0.67(+0.18%)
May 25, 2021	367.68	368.02	365.34	365.88	4,232,284	-0.77(-0.21%)
May 24, 2021	365.10	367.68	364.87	366.65	3,110,352	+3.66(+1.01%)
May 21, 2021	364.67	365.83	362.55	362.99	3,749,062	-0.28(-0.08%)
May 20, 2021	360.23	364.44	360.12	363.27	5,018,941	+3.83(+1.07%)
May 19, 2021	355.94	359.54	354.57	359.43	5,343,462	-0.95(-0.26%)
May 18, 2021	363.73	363.94	360.20	360.38	3,280,405	-3.14(-0.86%)
May 17, 2021	363.40	364.21	361.59	363.52	3,965,534	-0.88(-0.24%)
May 14, 2021	361.41	365.20	361.41	364.40	5,431,121	+5.51(+1.54%)
May 13, 2021	356.08	360.69	356.05	358.89	7,551,485	+4.21(+1.19%)
May 12, 2021	359.73	360.90	354.10	354.68	8,091,999	-7.74(-2.13%)
May 11, 2021	361.36	363.25	358.69	362.41	7,437,609	-3.21(-0.88%)
May 10, 2021	369.60	369.83	365.48	365.62	6,244,226	-3.62(-0.98%)
May 07, 2021	367.32	369.85	366.66	369.23	3,695,660	+2.62(+0.71%)
May 06, 2021	363.74	366.70	361.85	366.62	4,975,895	+2.96(+0.81%)
May 05, 2021	365.13	365.31	362.96	363.66	4,634,266	+0.07(+0.02%)
May 04, 2021	363.99	364.41	360.12	363.59	5,762,717	-2.23(-0.61%)
May 03, 2021	366.88	367.25	365.36	365.82	4,391,562	+0.83(+0.23%)
Apr 30, 2021	365.31	366.12	364.19	364.99	5,484,891	-2.43(-0.66%)
Apr 29, 2021	367.68	368.01	364.27	367.42	4,417,482	+2.44(+0.67%)
Apr 28, 2021	365.49	366.51	364.68	364.98	4,160,675	-0.17(-0.05%)
Apr 27, 2021	365.59	365.76	364.18	365.15	3,542,075	-0.12(-0.03%)
Apr 26, 2021	365.14	365.83	364.75	365.27	3,283,405	+0.79(+0.22%)
Apr 23, 2021	361.18	365.83	361.08	364.48	3,975,789	+3.84(+1.07%)
Apr 22, 2021	363.80	364.55	359.65	360.63	4,165,673	-3.34(-0.92%)
Apr 21, 2021	359.96	364.13	359.82	363.97	3,818,003	+3.39(+0.94%)
Apr 20, 2021	362.06	362.70	359.18	360.58	4,312,632	-2.66(-0.73%)
Apr 19, 2021	364.09	364.53	361.94	363.25	4,144,708	-1.80(-0.49%)
Apr 16, 2021	364.98	365.54	363.68	365.05	3,417,968	+1.28(+0.35%)
Apr 15, 2021	361.91	364.01	361.86	363.77	3,754,888	+3.86(+1.07%)
Apr 14, 2021	361.08	362.08	359.40	359.91	3,877,109	-1.16(-0.32%)
Apr 13, 2021	360.04	361.71	359.61	361.07	3,136,738	+0.98(+0.27%)
Apr 12, 2021	359.40	360.31	358.81	360.09	2,886,634	+0.16(+0.05%)
Apr 09, 2021	357.23	360.07	357.15	359.93	2,761,256	+2.57(+0.72%)
Apr 08, 2021	356.81	357.37	355.94	357.36	4,148,130	+1.73(+0.49%)
Apr 07, 2021	355.06	355.96	354.67	355.63	2,905,393	+0.45(+0.13%)
Apr 06, 2021	354.97	356.20	354.62	355.18	3,757,117	-0.20(-0.06%)
Apr 05, 2021	352.92	355.95	352.85	355.38	3,951,765	+5.05(+1.44%)
Apr 01, 2021	348.46	350.45	348.30	350.33	5,393,147	+3.67(+1.06%)
Mar 31, 2021	345.79	348.10	345.79	346.65	7,849,478	+1.37(+0.40%)
Mar 30, 2021	345.00	345.86	343.77	345.28	3,881,648	-0.88(-0.26%)
Mar 29, 2021	345.01	347.01	343.62	346.17	3,301,936	-0.21(-0.06%)
Mar 26, 2021	341.96	346.72	341.37	346.38	3,491,742	+5.56(+1.63%)
Mar 25, 2021	337.64	341.58	335.80	340.82	5,780,062	+1.91(+0.56%)
Mar 24, 2021	342.03	343.51	338.91	338.91	4,321,929	-1.89(-0.55%)
Mar 23, 2021	342.81	344.14	339.94	340.80	5,218,012	-2.52(-0.73%)
Mar 22, 2021	341.16	344.68	341.13	343.32	3,600,586	+2.69(+0.79%)
Mar 19, 2021	341.03	342.47	338.65	340.63	5,676,662	-0.61(-0.18%)
Mar 18, 2021	343.95	345.87	340.68	341.23	5,349,289	-5.09(-1.47%)
Mar 17, 2021	344.04	347.09	342.89	346.33	5,283,478	+1.13(+0.33%)
Mar 16, 2021	346.21	346.84	344.44	345.20	3,899,434	-0.39(-0.11%)
Mar 15, 2021	343.89	345.86	341.78	345.59	3,333,860	+1.99(+0.58%)
Mar 12, 2021	341.83	343.68	341.04	343.60	5,112,022	+0.48(+0.14%)
Mar 11, 2021	341.98	344.92	341.51	343.11	3,519,307	+3.58(+1.06%)
Mar 10, 2021	339.75	341.21	338.40	339.53	7,618,959	+2.09(+0.62%)
Mar 09, 2021	336.38	339.90	335.89	337.44	6,395,747	+4.66(+1.40%)
Mar 08, 2021	335.32	337.94	332.50	332.79	5,964,866	-1.64(-0.49%)
Mar 05, 2021	331.66	335.41	324.85	334.43	9,197,485	+6.02(+1.83%)
Mar 04, 2021	332.34	334.74	324.21	328.40	6,951,021	-4.10(-1.23%)
Mar 03, 2021	336.33	337.22	332.41	332.50	6,646,022	-4.45(-1.32%)
Mar 02, 2021	339.82	340.06	336.77	336.95	5,754,008	-2.63(-0.77%)