Vanguard S&P 500 ETF Historical Data

VOO
Download
Date Close Price change Market cap Trading volume
Jul 2023 $ 418.22
+1.09%
$ -- $ 1,905
May 2023 $ 378.44
+0.87%
$ -- $ 33,104
Mar 2023 $ 373.73
+0.66%
$ 747.46 billion $ 136,035
Feb 2023 $ 366.96
-4.38%
$ -- $ 121,141
Jan 2023 $ 367.2
+2.99%
$ -- $ 2,163
Dec 2022 $ 348.09
-7.02%
$ -- $ 87,922
Nov 2022 $ 374.38
+6.08%
$ 748.75 billion $ 42,895
Oct 2022 $ 352.44
+2.15%
$ -- $ 91,192
Sep 2022 $ 375.89
+1.95%
$ -- $ 5,105
Aug 2022 $ 382.45
+1.15%
$ 764.9 billion $ 25,835
Jul 2022 $ 378.67
+9.72%
$ 757.34 billion $ 5,640
Jun 2022 $ 350.9
-7.23%
$ 701.81 billion $ 9,123
May 2022 $ 360.91
-4.73%
$ 721.81 billion $ 9,349
Apr 2022 $ 378.84
-5.97%
$ 757.68 billion $ 18,261
Mar 2022 $ 420.63
+4.87%
$ 841.27 billion $ 26,351
Feb 2022 $ 401.1
-3.17%
$ 802.19 billion $ 21,133
Jan 2022 $ 395.71
-9.51%
$ 791.41 billion $ 22,518
Dec 2021 $ 437.13
+4.27%
$ 874.25 billion $ 16,949
Nov 2021 $ 419.22
-0.25%
$ 838.43 billion $ 25,678
Oct 2021 $ 420.28
+7.34%
$ 840.56 billion $ 34,019
Sep 2021 $ 398.84
-3.55%
$ 797.68 billion $ 57,737
Aug 2021 $ 413.51
+3.19%
$ 827.02 billion $ 19,078
Jul 2021 $ 402.19
+0.57%
$ 804.39 billion $ 5,190
Jun 2021 $ 384.78
+0.13%
$ 7.26 million $ 2,709
May 2021 $ 384.52
+0.34%
$ 7.26 million $ 24,323
Apr 2021 $ 383.16
+2.95%
$ 7.23 million $ 105,639
Mar 2021 $ 365.09
+4.46%
$ 6.89 million $ 18,206
Feb 2021 $ 349.41
+3.05%
$ 6.6 million $ 97,007
Jan 2021 $ 339.25
-2.14%
$ 6.4 million $ 83,682
Dec 2020 $ 340.59
+3.18%
$ 6.43 million $ 56,250
Nov 2020 $ 326.14
-1.20%
$ 6.16 million $ 9,788
Oct 2020 $ 298.33
-6.74%
$ 5.63 million $ 2,515
Sep 2020 $ 297.44
-7.41%
$ 5.62 million $ 9,047
Aug 2020 $ 308.3
+2.32%
$ 5.82 million $ 3,668
Jul 2020 $ 298.49
+3.50%
$ 5.64 million $ 2,355
Jun 2020 $ 277.86
-1.95%
$ 5.25 million $ 223,541
May 2020 $ 273.8
+5.26%
$ 5.17 million $ 64,623
Download