Vanguard S&P 500 ETF Historical Data

VOO Page 3
Download
Date Close Price change Market cap Trading volume
Feb 1 $ 354.26
+4.48%
$ 6.69 million $ 78,666
Jan 25 $ 339.25
-3.48%
$ 6.4 million $ 4,153
Jan 18 $ 350.85
+0.15%
$ 6.62 million $ 1,053
Jan 11 $ 343.38
-1.67%
$ 6.48 million $ 38,693
Jan 4 $ 349.22
+0.74%
$ 6.59 million $ 39,783
Dec 28 $ 340.59
+0.08%
$ 6.43 million $ 10,213
Dec 21 $ 336.69
-0.38%
$ 6.36 million $ 6,059
Dec 7 $ 333.71
-0.94%
$ -- $ 32,620
Nov 30 $ 334.37
+1.30%
$ 6.31 million $ 7,358
Nov 16 $ 326.14
-0.44%
$ -- $ 4,899
Nov 9 $ 327.55
-0.77%
$ 6.18 million $ 4,889
Oct 26 $ 298.33
-0.92%
$ 5.63 million $ 601
Oct 19 $ 315.33
+0.24%
$ 5.95 million $ 631
Oct 12 $ 318.78
-0.35%
$ 6.02 million $ 1,283
Sep 21 $ 297.44
+0.23%
$ 5.62 million $ 595
Sep 14 $ 305.76
-1.53%
$ 5.77 million $ 1,859
Sep 7 $ 306.9
-2.23%
$ 5.79 million $ 2,793
Aug 31 $ 313.96
-2.27%
$ 5.93 million $ 3,800
Aug 17 $ 308.3
-0.02%
$ 5.82 million $ 308
Aug 10 $ 308.42
+0.09%
$ 5.82 million $ 925
Aug 3 $ 304.56
+1.08%
$ 5.75 million $ 2,434
Jul 20 $ 298.49
+1.03%
$ 5.64 million $ 1,191
Jul 13 $ 290.9
-0.06%
$ 5.49 million $ 291
Jul 6 $ 291.05
+0.92%
$ 5.49 million $ 873
Jun 22 $ 277.86
-2.58%
$ 5.25 million $ 207,709
Jun 15 $ 285.32
-1.01%
$ 5.39 million $ 7,486
Jun 8 $ 281.14
-0.79%
$ 5.31 million $ 8,347
May 25 $ 273.8
+1.09%
$ 5.17 million $ 31,895
May 18 $ 270.81
+3.29%
$ 5.11 million $ 31,941
May 11 $ 262.18
+0.79%
$ 4.95 million $ 787
Download