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