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