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