Vanguard S&P 500 ETF Historical Data

VOO Page 6
Download
Date Close Price change Market cap Trading volume
Oct 24, 2021 $414.82
+0.00%
$829.64 billion $1,244
Oct 23, 2021 $414.82
+0.00%
$829.64 billion $1,244
Oct 22, 2021 $414.82
+0.28%
$829.64 billion $1,244
Oct 21, 2021 $413.53
-0.12%
$827.06 billion $414
Oct 20, 2021 $414.01
+0.23%
$828.02 billion $1,242
Oct 12, 2021 $397.78
+0.00%
$795.56 billion $399
Oct 11, 2021 $397.78
-0.72%
$795.56 billion $398
Oct 10, 2021 $400.66
+0.00%
$801.32 billion $5,609
Oct 9, 2021 $400.66
+0.00%
$801.32 billion $5,609
Oct 8, 2021 $400.66
-0.18%
$801.32 billion $5,609
Oct 7, 2021 $401.39
+0.83%
$802.78 billion $401
Oct 6, 2021 $398.07
+0.40%
$796.14 billion $796
Oct 5, 2021 $396.48
-0.28%
$792.96 billion $793
Oct 4, 2021 $397
+0.00%
$794 billion $793
Oct 3, 2021 $397
+0.00%
$794 billion $795
Oct 2, 2021 $397
+0.00%
$794 billion $795
Oct 1, 2021 $397
+1.39%
$794 billion $795
Sep 21, 2021 $398.84
+0.00%
$797.68 billion $12,418
Sep 20, 2021 $398.84
-0.31%
$797.68 billion $12,356
Sep 15, 2021 $409.61
+0.78%
$819.22 billion $1,229
Sep 14, 2021 $406.42
-0.52%
$812.84 billion $1,220
Sep 13, 2021 $408.53
+0.20%
$817.06 billion $2,861
Sep 12, 2021 $407.72
+0.00%
$815.44 billion $815
Sep 11, 2021 $407.72
+0.00%
$815.44 billion $815
Sep 10, 2021 $407.72
-0.59%
$815.44 billion $815
Sep 9, 2021 $412.57
+0.00%
$825.14 billion $9,499
Sep 8, 2021 $412.57
-0.15%
$825.14 billion $9,493
Sep 7, 2021 $413.19
-0.35%
$826.38 billion $826
Sep 6, 2021 $414.66
+0.00%
$829.32 billion $829
Sep 5, 2021 $414.66
+0.00%
$829.32 billion $829
Sep 4, 2021 $414.66
+0.00%
$829.32 billion $829
Sep 3, 2021 $414.66
+0.01%
$829.32 billion $829
Sep 2, 2021 $414.62
+0.33%
$829.24 billion $1,659
Sep 1, 2021 $413.27
-0.06%
$826.54 billion $414
Aug 31, 2021 $413.51
-0.14%
$827.02 billion $1,653
Aug 27, 2021 $411.92
+0.85%
$823.84 billion $824
Aug 26, 2021 $408.43
-0.20%
$816.86 billion $817
Aug 20, 2021 $405.51
+0.81%
$811.02 billion $3,244
Aug 19, 2021 $402.25
+0.59%
$804.5 billion $4,425
Aug 17, 2021 $408.95
+0.00%
$817.9 billion $2,439
Aug 16, 2021 $408.95
+0.65%
$817.9 billion $2,455
Aug 4, 2021 $403.99
+0.26%
$807.99 billion $404
Aug 3, 2021 $403.13
+0.70%
$806.26 billion $403
Aug 2, 2021 $403.72
+0.68%
$807.44 billion $1,211
Aug 1, 2021 $401.15
+0.11%
$802.29 billion $1,203
Jul 30, 2021 $402.19
-0.28%
$804.39 billion $1,207
Jul 29, 2021 $403.35
+0.38%
$806.7 billion $806
Jul 28, 2021 $401.8
+0.12%
$803.6 billion $402
Jul 21, 2021 $399.89
+1.33%
$7.55 million $400
Jul 20, 2021 $394.57
+1.58%
$7.45 million $395