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