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