Vanguard S&P 500 ETF Historical Data

VOO Page 2
Download
Date Close Price change Market cap Trading volume
Dec 18, 2022 $353.99
+0.00%
$707.97 billion $7,080
Dec 17, 2022 $353.99
+0.00%
$707.97 billion $7,080
Dec 16, 2022 $353.99
-1.15%
$707.97 billion $7,080
Dec 15, 2022 $358.12
-2.47%
$716.23 billion $4,297
Dec 14, 2022 $367.2
-0.57%
$734.39 billion $3,672
Dec 13, 2022 $369.31
-1.60%
$738.61 billion $4,432
Dec 12, 2022 $361.46
+0.00%
$-- $723
Dec 11, 2022 $361.46
+0.00%
$722.92 billion $723
Dec 10, 2022 $361.46
+0.00%
$722.92 billion $723
Dec 9, 2022 $361.46
-0.61%
$722.92 billion $723
Dec 7, 2022 $361.49
-0.15%
$722.97 billion $3,615
Dec 6, 2022 $362.04
+0.14%
$724.08 billion $3,620
Dec 5, 2022 $371.89
-0.57%
$-- $7,810
Dec 4, 2022 $374.02
+0.00%
$748.04 billion $7,854
Dec 3, 2022 $374.02
+0.00%
$748.04 billion $7,854
Dec 2, 2022 $374.02
+0.88%
$748.04 billion $7,854
Dec 1, 2022 $374.23
-0.04%
$748.45 billion $1,871
Nov 30, 2022 $374.38
+1.71%
$748.75 billion $1,872
Nov 29, 2022 $362.96
-0.27%
$725.92 billion $14,881
Nov 28, 2022 $363.95
-1.61%
$727.9 billion $14,922
Nov 27, 2022 $369.91
+0.00%
$739.82 billion $1,850
Nov 26, 2022 $369.91
+0.00%
$739.82 billion $1,850
Nov 25, 2022 $369.91
+0.13%
$739.82 billion $1,850
Nov 16, 2022 $364.52
-0.46%
$729.05 billion $365
Nov 15, 2022 $366.19
+0.86%
$732.39 billion $366
Nov 14, 2022 $363.09
-0.54%
$726.18 billion $363
Nov 9, 2022 $348.57
-0.68%
$-- $349
Nov 8, 2022 $350.97
+0.24%
$701.94 billion $702
Nov 2, 2022 $352.03
-0.38%
$-- $1,760
Nov 1, 2022 $353.38
+0.13%
$706.75 billion $1,767
Oct 25, 2022 $352.44
+1.25%
$-- $16,565
Oct 24, 2022 $348.08
+0.55%
$696.16 billion $32,720
Oct 19, 2022 $337.49
-1.06%
$674.97 billion $3,037
Oct 18, 2022 $341.09
+1.20%
$682.17 billion $3,070
Oct 17, 2022 $337.02
-0.12%
$674.05 billion $337
Oct 14, 2022 $336.76
+0.15%
$-- $3,031
Oct 13, 2022 $336.25
+4.96%
$672.49 billion $3,362
Oct 11, 2022 $328.29
-0.77%
$-- $328
Oct 10, 2022 $330.83
-0.79%
$661.66 billion $331
Oct 5, 2022 $345.91
-0.33%
$691.83 billion $14,183
Oct 4, 2022 $347.05
+0.59%
$694.09 billion $14,229
Sep 12, 2022 $375.89
+0.58%
$751.79 billion $376
Sep 11, 2022 $373.72
+0.00%
$747.44 billion $374
Sep 10, 2022 $373.72
+0.00%
$747.44 billion $374
Sep 9, 2022 $373.72
+0.82%
$747.44 billion $374
Sep 6, 2022 $361.58
+0.29%
$723.16 billion $723
Sep 5, 2022 $360.54
+0.00%
$721.09 billion $721
Sep 4, 2022 $360.54
+0.00%
$721.09 billion $721
Sep 3, 2022 $360.54
+0.00%
$721.09 billion $721
Sep 2, 2022 $360.54
-2.21%
$721.09 billion $721