Vanguard S&P 500 ETF Historical Data

VOO
Download
Date Close Price change Market cap Trading volume
Jul 19, 2023 $ 418.22
+0.21%
$ -- $ 125
Jul 18, 2023 $ 417.33
+0.74%
$ 834.66 billion $ 334
Jul 17, 2023 $ 414.25
+0.34%
$ 828.5 billion $ 207
Jul 16, 2023 $ 412.84
+0.00%
$ 825.67 billion $ 413
Jul 15, 2023 $ 412.84
+0.00%
$ 825.67 billion $ 413
Jul 14, 2023 $ 412.84
-0.21%
$ 825.67 billion $ 413
May 16, 2023 $ 378.44
-0.27%
$ -- $ 8,326
May 15, 2023 $ 379.47
+0.15%
$ 758.93 billion $ 8,348
May 4, 2023 $ 371.99
-0.75%
$ 743.98 billion $ 8,184
May 3, 2023 $ 374.81
-0.10%
$ 749.62 billion $ 8,246
Mar 31, 2023 $ 373.73
+0.78%
$ 747.46 billion $ 11,212
Mar 30, 2023 $ 370.86
+0.40%
$ 741.71 billion $ 14,834
Mar 18, 2023 $ 359.82
+0.00%
$ -- $ 28,785
Mar 17, 2023 $ 359.82
-0.93%
$ 719.63 billion $ 28,785
Mar 16, 2023 $ 362.33
+1.35%
$ 724.65 billion $ 362
Mar 15, 2023 $ 357.5
-0.70%
$ 715.01 billion $ 715
Mar 14, 2023 $ 360.04
+0.22%
$ 720.08 billion $ 360
Mar 13, 2023 $ 350.28
-1.22%
$ -- $ 12,260
Mar 12, 2023 $ 354.62
+0.00%
$ 709.24 billion $ 12,412
Mar 11, 2023 $ 354.62
+0.00%
$ 709.24 billion $ 12,412
Mar 10, 2023 $ 354.62
-0.85%
$ 709.24 billion $ 12,412
Mar 6, 2023 $ 372.69
+0.36%
$ -- $ 373
Mar 5, 2023 $ 371.34
+0.00%
$ 742.68 billion $ 371
Mar 4, 2023 $ 371.34
+0.00%
$ 742.68 billion $ 371
Mar 3, 2023 $ 371.34
+0.02%
$ 742.68 billion $ 371
Feb 27, 2023 $ 366.96
+0.74%
$ -- $ 3,670
Feb 26, 2023 $ 364.26
+0.00%
$ 728.53 billion $ 3,643
Feb 25, 2023 $ 364.26
+0.00%
$ 728.53 billion $ 3,643
Feb 24, 2023 $ 364.26
+0.09%
$ 728.53 billion $ 3,643
Feb 23, 2023 $ 364.25
-0.54%
$ 728.49 billion $ 3,642
Feb 22, 2023 $ 366.22
-0.14%
$ 732.44 billion $ 3,662
Feb 21, 2023 $ 366.74
-2.01%
$ 733.48 billion $ 367
Feb 20, 2023 $ 374.26
+0.00%
$ 748.53 billion $ 23,953
Feb 19, 2023 $ 374.26
+0.00%
$ 748.53 billion $ 23,953
Feb 18, 2023 $ 374.26
+0.00%
$ 748.53 billion $ 23,953
Feb 17, 2023 $ 374.26
+0.17%
$ 748.53 billion $ 23,953
Feb 3, 2023 $ 382.02
-0.24%
$ -- $ 1,528
Feb 2, 2023 $ 382.94
-0.21%
$ 765.88 billion $ 1,532
Jan 24, 2023 $ 367.2
-0.25%
$ 734.39 billion $ 367
Jan 23, 2023 $ 368.12
-0.26%
$ 736.23 billion $ 368
Jan 9, 2023 $ 358.26
+0.49%
$ -- $ 358
Jan 8, 2023 $ 356.52
+0.00%
$ 713.05 billion $ 357
Jan 7, 2023 $ 356.52
+0.00%
$ 713.05 billion $ 357
Jan 6, 2023 $ 356.52
+0.00%
$ 713.05 billion $ 357
Dec 30, 2022 $ 348.09
-1.17%
$ 696.18 billion $ 348
Dec 29, 2022 $ 352.2
+1.75%
$ 704.41 billion $ 352
Dec 28, 2022 $ 346.16
-1.05%
$ 692.32 billion $ 1,731
Dec 22, 2022 $ 350.39
-1.24%
$ -- $ 701
Dec 21, 2022 $ 354.79
+0.71%
$ 709.59 billion $ 710
Dec 19, 2022 $ 353.46
-0.15%
$ -- $ 7,069
Download