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