Vanguard S&P 500 ETF Historical Data

VOO
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 418.22
+1.30%
$ -- $ 666
Jul 10 $ 412.84
-0.21%
$ 825.67 billion $ 1,239
May 15 $ 378.44
-0.12%
$ -- $ 16,674
May 1 $ 371.99
-0.85%
$ -- $ 16,430
Mar 27 $ 373.73
+1.17%
$ -- $ 26,046
Mar 13 $ 359.82
+1.46%
$ -- $ 71,268
Mar 6 $ 354.62
-4.50%
$ 709.24 billion $ 25,196
Feb 27 $ 371.34
+1.94%
$ 742.68 billion $ 4,784
Feb 20 $ 364.26
-2.67%
$ 728.53 billion $ 42,552
Feb 13 $ 374.26
+0.17%
$ 748.53 billion $ 71,859
Jan 30 $ 382.02
-0.45%
$ -- $ 3,060
Jan 23 $ 367.2
-0.51%
$ -- $ 735
Jan 9 $ 358.26
+0.49%
$ -- $ 358
Jan 2 $ 356.52
+0.00%
$ 713.05 billion $ 1,070
Dec 26 $ 348.09
-0.50%
$ -- $ 2,431
Dec 19 $ 350.39
-1.02%
$ -- $ 8,479
Dec 12 $ 353.99
-2.07%
$ 707.97 billion $ 34,363
Dec 5 $ 361.46
-3.36%
$ 722.92 billion $ 16,491
Nov 28 $ 374.02
+1.11%
$ 748.04 billion $ 57,110
Nov 21 $ 369.91
+0.13%
$ 739.82 billion $ 3,699
Nov 14 $ 364.52
-0.14%
$ -- $ 1,094
Nov 7 $ 348.57
-0.45%
$ -- $ 1,051
Oct 31 $ 352.03
-0.25%
$ -- $ 3,527
Oct 24 $ 352.44
+1.81%
$ -- $ 49,284
Oct 17 $ 337.49
+0.01%
$ -- $ 6,444
Oct 10 $ 336.76
+0.99%
$ -- $ 7,052
Oct 3 $ 345.91
+0.26%
$ -- $ 28,411
Sep 12 $ 375.89
+0.58%
$ 751.79 billion $ 376
Sep 5 $ 373.72
+3.65%
$ 721.09 billion $ 2,565
Aug 29 $ 360.54
-2.21%
$ 721.09 billion $ 2,163
Aug 22 $ 382.45
-1.45%
$ 764.9 billion $ 382
Aug 15 $ 388.08
-1.02%
$ 776.15 billion $ 22,797
Aug 8 $ 384.89
+0.50%
$ 769.79 billion $ 1,902
Aug 1 $ 375.75
-0.63%
$ 751.5 billion $ 753
Jul 25 $ 378.67
+1.48%
$ 757.34 billion $ 752
Jul 11 $ 351.73
+1.74%
$ 703.46 billion $ 3,142
Jul 4 $ 344.53
-1.67%
$ 689.07 billion $ 695
Jun 27 $ 350.39
-2.45%
$ 700.79 billion $ 2,471
Jun 20 $ 356.81
+2.59%
$ 713.61 billion $ 1,055
Jun 13 $ 343.76
-4.06%
$ 687.52 billion $ 1,033
Jun 6 $ 358.29
-5.07%
$ 716.58 billion $ 2,218
May 30 $ 377.44
-0.22%
$ 754.87 billion $ 3,397
May 23 $ 360.91
+0.79%
$ 721.81 billion $ 361
May 16 $ 358.09
-0.27%
$ 716.18 billion $ 1,432
May 9 $ 372.23
-1.58%
$ 744.45 billion $ 744
May 2 $ 378.19
-0.17%
$ 756.38 billion $ 4,538
Apr 25 $ 378.84
-3.27%
$ 757.68 billion $ 10,325
Apr 18 $ 391.63
-2.80%
$ 783.27 billion $ 10,210
Mar 28 $ 420.63
-0.38%
$ 841.27 billion $ 1,685
Mar 7 $ 390.87
-1.63%
$ 781.73 billion $ 12,358
Download