Vanguard S&P 500 ETF Historical Data

VOO Page 5
Download
Date Close Price change Market cap Trading volume
Jan 4, 2022 $ 439
-0.05%
$ 878.01 billion $ 2,634
Jan 3, 2022 $ 439.25
+0.45%
$ 878.49 billion $ 2,196
Dec 31, 2021 $ 437.13
-0.15%
$ 874.25 billion $ 437
Dec 30, 2021 $ 437.78
-0.27%
$ 875.57 billion $ 438
Dec 29, 2021 $ 438.97
+0.12%
$ 877.94 billion $ 878
Dec 28, 2021 $ 438.45
-0.08%
$ 876.89 billion $ 438
Dec 27, 2021 $ 438.81
+1.42%
$ 877.62 billion $ 878
Dec 26, 2021 $ 432.68
+0.00%
$ 865.35 billion $ 433
Dec 25, 2021 $ 432.68
+0.00%
$ 865.35 billion $ 433
Dec 24, 2021 $ 432.68
+0.00%
$ 865.35 billion $ 433
Dec 23, 2021 $ 432.68
+0.03%
$ 865.35 billion $ 433
Dec 20, 2021 $ 419.41
-1.17%
$ 838.81 billion $ 839
Dec 19, 2021 $ 424.38
+0.00%
$ 848.76 billion $ 849
Dec 18, 2021 $ 424.38
+0.00%
$ 848.76 billion $ 849
Dec 17, 2021 $ 424.38
+0.32%
$ 848.76 billion $ 849
Dec 6, 2021 $ 417.67
+0.19%
$ 835.33 billion $ 2,088
Dec 5, 2021 $ 416.89
+0.00%
$ 833.78 billion $ 2,084
Dec 4, 2021 $ 416.89
+0.00%
$ 833.78 billion $ 2,084
Dec 3, 2021 $ 416.89
+0.00%
$ 833.78 billion $ 2,084
Dec 1, 2021 $ 423.06
+0.92%
$ 846.12 billion $ 423
Nov 30, 2021 $ 419.22
-0.43%
$ 838.43 billion $ 419
Nov 23, 2021 $ 429.57
-0.07%
$ 859.14 billion $ 1,718
Nov 22, 2021 $ 429.87
-0.29%
$ 859.74 billion $ 2,149
Nov 21, 2021 $ 431.12
+0.00%
$ 862.23 billion $ 431
Nov 20, 2021 $ 431.12
+0.00%
$ 862.23 billion $ 431
Nov 19, 2021 $ 431.12
+0.29%
$ 862.23 billion $ 431
Nov 18, 2021 $ 429.88
+0.03%
$ 859.76 billion $ 7,738
Nov 17, 2021 $ 428.45
-0.24%
$ 856.9 billion $ 428
Nov 16, 2021 $ 429.46
+0.40%
$ 858.92 billion $ 429
Nov 15, 2021 $ 427.76
+0.02%
$ 855.52 billion $ 428
Nov 14, 2021 $ 427.66
+0.00%
$ 855.32 billion $ 855
Nov 13, 2021 $ 427.66
+0.00%
$ 855.32 billion $ 855
Nov 12, 2021 $ 427.66
+0.05%
$ 855.32 billion $ 855
Nov 11, 2021 $ 425.24
+0.21%
$ 850.48 billion $ 425
Nov 10, 2021 $ 424.33
-0.51%
$ 848.66 billion $ 849
Nov 9, 2021 $ 427.47
-0.40%
$ 854.94 billion $ 855
Nov 8, 2021 $ 429.2
+0.10%
$ 858.4 billion $ 858
Nov 7, 2021 $ 428.76
+0.00%
$ 857.52 billion $ 429
Nov 6, 2021 $ 428.76
+0.00%
$ 857.52 billion $ 429
Nov 5, 2021 $ 428.76
+0.34%
$ 857.52 billion $ 429
Nov 4, 2021 $ 427.29
+0.47%
$ 854.58 billion $ 427
Nov 3, 2021 $ 425.3
+0.76%
$ 850.6 billion $ 1,701
Nov 2, 2021 $ 421.81
+0.18%
$ 843.62 billion $ 422
Nov 1, 2021 $ 421.07
+0.19%
$ 842.14 billion $ 1,684
Oct 31, 2021 $ 420.28
+0.00%
$ 840.56 billion $ 420
Oct 30, 2021 $ 420.28
+0.00%
$ 840.56 billion $ 420
Oct 29, 2021 $ 420.28
+0.39%
$ 840.56 billion $ 420
Oct 28, 2021 $ 418.65
+0.78%
$ 837.3 billion $ 1,256
Oct 27, 2021 $ 415.41
-0.39%
$ 830.82 billion $ 2,077
Oct 25, 2021 $ 414.82
+0.00%
$ 829.64 billion $ 1,244