Vanguard S&P 500 ETF Historical Data

VOO Page 4
Download
Date Close Price change Market cap Trading volume
Apr 23, 2022 $ 391.63
+0.00%
$ 783.27 billion $ 3,133
Apr 22, 2022 $ 391.63
-2.11%
$ 783.27 billion $ 3,133
Apr 19, 2022 $ 408.02
+1.34%
$ 816.05 billion $ 408
Apr 18, 2022 $ 402.62
-0.07%
$ 805.23 billion $ 403
Mar 31, 2022 $ 420.63
-0.24%
$ 841.27 billion $ 841
Mar 30, 2022 $ 421.65
-0.14%
$ 843.3 billion $ 843
Mar 10, 2022 $ 390.87
-0.52%
$ 781.73 billion $ 1,954
Mar 9, 2022 $ 392.93
+2.67%
$ 785.85 billion $ 2,358
Mar 8, 2022 $ 382.71
-0.75%
$ 765.42 billion $ 6,889
Mar 7, 2022 $ 385.62
-2.95%
$ 771.23 billion $ 1,157
Mar 6, 2022 $ 397.34
+0.00%
$ 794.68 billion $ 2,781
Mar 5, 2022 $ 397.34
+0.00%
$ 794.68 billion $ 2,781
Mar 4, 2022 $ 397.34
-0.82%
$ 794.68 billion $ 2,781
Mar 3, 2022 $ 400.61
-0.50%
$ 801.21 billion $ 401
Mar 2, 2022 $ 402.6
+0.16%
$ 805.2 billion $ 403
Mar 1, 2022 $ 395.16
-1.48%
$ 790.33 billion $ 3,161
Feb 28, 2022 $ 401.1
+0.61%
$ 802.19 billion $ 4,412
Feb 25, 2022 $ 396.03
+0.62%
$ 792.07 billion $ 396
Feb 24, 2022 $ 393.6
+1.44%
$ 787.19 billion $ 787
Feb 23, 2022 $ 388
-0.09%
$ 775.99 billion $ 776
Feb 18, 2022 $ 400.34
-0.37%
$ 800.68 billion $ 1,201
Feb 17, 2022 $ 401.85
-0.85%
$ 803.69 billion $ 1,206
Feb 15, 2022 $ 407.75
+1.02%
$ 815.51 billion $ 816
Feb 14, 2022 $ 403.63
-0.32%
$ 807.25 billion $ 1,211
Feb 13, 2022 $ 404.94
+0.00%
$ 809.88 billion $ 405
Feb 12, 2022 $ 404.94
+0.00%
$ 809.88 billion $ 405
Feb 11, 2022 $ 404.94
-1.98%
$ 809.88 billion $ 405
Feb 8, 2022 $ 414.51
+0.82%
$ 829.03 billion $ 2,073
Feb 7, 2022 $ 411.13
-0.09%
$ 822.27 billion $ 2,467
Feb 4, 2022 $ 408.33
-0.57%
$ 816.65 billion $ 408
Feb 3, 2022 $ 410.69
-2.31%
$ 821.37 billion $ 411
Feb 2, 2022 $ 420.38
+0.95%
$ 840.77 billion $ 841
Feb 1, 2022 $ 416.41
+0.52%
$ 832.82 billion $ 2,915
Jan 25, 2022 $ 395.71
-2.16%
$ 791.41 billion $ 1,187
Jan 24, 2022 $ 404.43
+2.08%
$ 808.85 billion $ 2,022
Jan 21, 2022 $ 408.15
-0.60%
$ 816.3 billion $ 408
Jan 20, 2022 $ 410.61
-1.15%
$ 821.21 billion $ 821
Jan 19, 2022 $ 415.38
-1.34%
$ 830.75 billion $ 415
Jan 18, 2022 $ 421.04
-1.44%
$ 842.08 billion $ 1,684
Jan 17, 2022 $ 427.18
+0.00%
$ 854.35 billion $ 1,709
Jan 16, 2022 $ 427.18
+0.00%
$ 854.35 billion $ 1,709
Jan 15, 2022 $ 427.18
+0.00%
$ 854.35 billion $ 1,709
Jan 14, 2022 $ 427.18
+0.10%
$ 854.35 billion $ 1,709
Jan 12, 2022 $ 434.06
+0.50%
$ 868.12 billion $ 868
Jan 11, 2022 $ 431.88
+0.91%
$ 863.76 billion $ 1,296
Jan 10, 2022 $ 428
-0.11%
$ 855.99 billion $ 428
Jan 9, 2022 $ 428.48
+0.00%
$ 856.95 billion $ 428
Jan 8, 2022 $ 428.48
+0.00%
$ 856.95 billion $ 428
Jan 7, 2022 $ 428.48
-0.23%
$ 856.95 billion $ 428
Jan 5, 2022 $ 437.56
-0.33%
$ 875.12 billion $ 438