Vanguard S&P 500 ETF Historical Data

VOO Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2021 $ 388.44
+0.28%
$ 7.33 million $ 388
Jul 15, 2021 $ 395.62
-0.95%
$ 7.47 million $ 396
Jul 14, 2021 $ 399.25
-0.01%
$ 7.54 million $ 399
Jul 13, 2021 $ 398.91
-0.25%
$ 7.53 million $ 798
Jun 16, 2021 $ 384.78
-0.85%
$ 7.26 million $ 385
Jun 15, 2021 $ 388.17
+0.02%
$ 7.33 million $ 388
Jun 7, 2021 $ 390.07
+0.78%
$ 7.36 million $ 390
Jun 6, 2021 $ 386.89
-0.11%
$ 7.3 million $ 387
Jun 5, 2021 $ 387.1
+0.31%
$ 7.31 million $ 387
Jun 4, 2021 $ 386.38
+0.18%
$ 7.29 million $ 386
Jun 1, 2021 $ 383.75
-0.14%
$ 7.24 million $ 385
May 30, 2021 $ 384.52
-0.01%
$ 7.26 million $ 384
May 29, 2021 $ 384.38
+0.01%
$ 7.26 million $ 384
May 28, 2021 $ 384.3
-0.10%
$ 7.26 million $ 384
May 25, 2021 $ 383.86
+0.08%
$ 7.25 million $ 2,303
May 24, 2021 $ 383.48
+1.10%
$ 7.24 million $ 2,301
May 23, 2021 $ 379.45
+0.04%
$ 7.16 million $ 1,518
May 22, 2021 $ 379.42
-0.10%
$ 7.16 million $ 1,518
May 21, 2021 $ 379.61
+0.02%
$ 7.17 million $ 1,518
May 20, 2021 $ 384.74
+2.32%
$ 7.26 million $ 385
May 19, 2021 $ 376.06
+0.40%
$ 7.1 million $ 376
May 17, 2021 $ 387.37
+1.56%
$ 7.31 million $ 775
May 16, 2021 $ 381.3
+0.03%
$ 7.2 million $ 763
May 15, 2021 $ 381.22
+0.02%
$ 7.2 million $ 762
May 14, 2021 $ 381.16
+1.42%
$ 7.2 million $ 762
May 13, 2021 $ 375.77
+1.70%
$ 7.09 million $ 2,255
May 12, 2021 $ 370.83
-2.15%
$ 7 million $ 1,854
May 11, 2021 $ 379.05
+0.05%
$ 7.16 million $ 379
May 10, 2021 $ 377.15
-0.87%
$ 7.12 million $ 754
May 9, 2021 $ 380.43
-0.02%
$ 7.18 million $ 761
May 8, 2021 $ 380.43
+0.01%
$ 7.18 million $ 761
May 7, 2021 $ 380.41
+0.03%
$ 7.18 million $ 761
May 6, 2021 $ 380.36
-0.05%
$ 7.18 million $ 761
May 5, 2021 $ 380.47
+0.17%
$ 7.18 million $ 761
May 4, 2021 $ 379.97
-0.62%
$ 7.17 million $ 760
May 3, 2021 $ 382.39
-0.22%
$ 7.22 million $ 382
Apr 28, 2021 $ 383.16
+0.22%
$ 7.23 million $ 3,832
Apr 27, 2021 $ 382.23
+0.14%
$ 7.22 million $ 3,822
Apr 26, 2021 $ 380.59
-0.22%
$ 7.19 million $ 761
Apr 25, 2021 $ 381.37
+0.02%
$ 7.2 million $ 763
Apr 24, 2021 $ 381.26
-0.04%
$ 7.2 million $ 763
Apr 23, 2021 $ 381.35
+1.12%
$ 7.2 million $ 763
Apr 22, 2021 $ 377.25
-0.86%
$ 7.12 million $ 3,772
Apr 21, 2021 $ 380.55
+0.23%
$ 7.18 million $ 381
Apr 20, 2021 $ 378.95
-0.20%
$ 7.15 million $ 31,832
Apr 19, 2021 $ 379.66
+0.01%
$ 7.17 million $ 31,892
Apr 16, 2021 $ 382.39
+0.50%
$ 7.22 million $ 2,294
Apr 15, 2021 $ 380.49
+0.45%
$ 7.18 million $ 2,283
Apr 14, 2021 $ 374.97
-0.75%
$ 7.08 million $ 4,500
Apr 13, 2021 $ 377.78
+0.33%
$ 7.13 million $ 6,422