Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	226.30	226.58	224.75	225.21	2,627,854	-1.47(-0.65%)
May 30, 2018	224.98	227.10	224.88	226.68	1,502,040	+2.95(+1.32%)
May 29, 2018	224.75	225.47	222.66	223.73	4,932,814	-2.62(-1.16%)
May 25, 2018		226.34	226.34	226.34	0	-0.57(-0.25%)
May 24, 2018	226.98	227.21	225.18	226.91	2,237,434	-0.44(-0.19%)
May 23, 2018	225.51	227.35	225.36	227.35	1,639,528	+0.71(+0.31%)
May 22, 2018	227.82	228.06	226.40	226.64	1,165,842	-0.65(-0.29%)
May 21, 2018	227.00	227.83	226.70	227.29	1,395,435	+1.66(+0.73%)
May 18, 2018	225.88	226.17	225.30	225.64	1,881,446	-0.56(-0.25%)
May 17, 2018	226.12	227.20	225.47	226.20	1,893,950	-0.19(-0.08%)
May 16, 2018	225.47	226.79	225.47	226.39	2,859,729	+0.96(+0.43%)
May 15, 2018	225.85	225.87	224.55	225.43	2,872,896	-1.56(-0.69%)
May 14, 2018	227.32	227.90	226.50	226.99	1,632,964	+0.25(+0.11%)
May 11, 2018	226.34	227.14	225.84	226.73	1,881,799	+0.55(+0.24%)
May 10, 2018	224.82	226.49	224.72	226.18	1,697,807	+2.10(+0.94%)
May 09, 2018	222.56	224.41	222.11	224.08	1,663,550	+2.16(+0.97%)
May 08, 2018	221.63	222.26	220.49	221.93	2,125,719	-0.01(-0.00%)
May 07, 2018	221.95	222.86	221.29	221.93	3,454,581	+0.69(+0.31%)
May 04, 2018	217.48	221.83	217.16	221.25	1,972,114	+2.90(+1.33%)
May 03, 2018	218.05	218.97	215.37	218.35	2,944,469	-0.52(-0.24%)
May 02, 2018	220.16	220.89	218.49	218.87	1,807,606	-1.50(-0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Sections

Services

Poteau Daily News