Vanguard S&P 500 ETF Historical Data

VOO Page 3
Download
Date Close Price change Market cap Trading volume
Aug 22, 2022 $382.45
-1.45%
$764.9 billion $382
Aug 21, 2022 $388.08
+0.00%
$776.15 billion $388
Aug 20, 2022 $388.08
+0.00%
$776.15 billion $388
Aug 19, 2022 $388.08
-1.33%
$776.15 billion $388
Aug 18, 2022 $393.32
+0.32%
$786.64 billion $21,633
Aug 10, 2022 $384.89
+1.78%
$769.79 billion $385
Aug 9, 2022 $378.16
-0.40%
$756.31 billion $378
Aug 8, 2022 $379.65
-0.87%
$759.31 billion $1,139
Aug 2, 2022 $375.75
-0.48%
$751.5 billion $376
Aug 1, 2022 $377.56
-0.15%
$755.11 billion $378
Jul 29, 2022 $378.67
+1.45%
$757.34 billion $379
Jul 28, 2022 $373.25
+0.03%
$746.51 billion $373
Jul 15, 2022 $351.73
+1.24%
$703.46 billion $1,055
Jul 14, 2022 $347.41
-0.24%
$694.82 billion $1,042
Jul 13, 2022 $348.24
+0.73%
$696.48 billion $1,045
Jul 5, 2022 $344.53
-1.67%
$689.07 billion $345
Jul 4, 2022 $350.39
+0.00%
$700.79 billion $350
Jul 3, 2022 $350.39
+0.00%
$700.79 billion $350
Jul 2, 2022 $350.39
+0.00%
$700.79 billion $350
Jul 1, 2022 $350.39
+1.53%
$700.79 billion $350
Jun 29, 2022 $350.9
-0.14%
$701.81 billion $351
Jun 28, 2022 $351.38
-2.04%
$702.76 billion $351
Jun 27, 2022 $358.71
-0.14%
$717.41 billion $717
Jun 24, 2022 $356.81
+2.25%
$713.61 billion $357
Jun 23, 2022 $348.96
+0.34%
$697.92 billion $698
Jun 14, 2022 $343.76
-0.25%
$687.52 billion $344
Jun 13, 2022 $344.63
-3.81%
$689.27 billion $689
Jun 12, 2022 $358.29
+0.00%
$716.58 billion $358
Jun 11, 2022 $358.29
+0.00%
$716.58 billion $358
Jun 10, 2022 $358.29
-0.09%
$716.58 billion $358
Jun 6, 2022 $381.18
+0.99%
$762.35 billion $1,144
Jun 5, 2022 $377.44
+0.00%
$754.87 billion $1,132
Jun 4, 2022 $377.44
+0.00%
$754.87 billion $1,132
Jun 3, 2022 $377.44
-0.22%
$754.87 billion $1,132
May 23, 2022 $360.91
+0.79%
$721.81 billion $361
May 22, 2022 $358.09
+0.00%
$716.18 billion $358
May 21, 2022 $358.09
+0.00%
$716.18 billion $358
May 20, 2022 $358.09
+0.03%
$716.18 billion $358
May 19, 2022 $357.98
-0.30%
$715.95 billion $358
May 9, 2022 $372.23
-1.58%
$744.45 billion $744
May 8, 2022 $378.19
+0.00%
$756.38 billion $756
May 7, 2022 $378.19
+0.00%
$756.38 billion $756
May 6, 2022 $378.19
+0.88%
$756.38 billion $756
May 2, 2022 $378.13
-0.19%
$756.25 billion $2,269
May 1, 2022 $378.84
+0.00%
$757.68 billion $2,273
Apr 30, 2022 $378.84
+0.00%
$757.68 billion $2,273
Apr 29, 2022 $378.84
-3.66%
$757.68 billion $2,273
Apr 28, 2022 $393.22
+2.27%
$786.43 billion $393
Apr 25, 2022 $389.04
-0.66%
$778.08 billion $3,112
Apr 24, 2022 $391.63
+0.00%
$783.27 billion $3,133