Vanguard S&P 500 ETF Historical Data

VOO Page 8
Download
Date Close Price change Market cap Trading volume
Apr 12, 2021 $ 376.6
+0.02%
$ 7.11 million $ 753
Apr 11, 2021 $ 376.52
+0.01%
$ 7.11 million $ 377
Apr 10, 2021 $ 376.48
+0.00%
$ 7.11 million $ 376
Apr 9, 2021 $ 376.49
+0.75%
$ 7.11 million $ 376
Apr 8, 2021 $ 373.6
+0.07%
$ 7.05 million $ 747
Apr 6, 2021 $ 372.48
+0.14%
$ 7.03 million $ 3,725
Apr 5, 2021 $ 371.8
-0.10%
$ 7.02 million $ 5,205
Mar 16, 2021 $ 365.09
+0.64%
$ 6.89 million $ 365
Mar 15, 2021 $ 362.84
+0.84%
$ 6.85 million $ 363
Mar 14, 2021 $ 360.26
-0.10%
$ 6.8 million $ 1,081
Mar 13, 2021 $ 360.64
+0.02%
$ 6.81 million $ 1,082
Mar 12, 2021 $ 360.62
+0.38%
$ 6.81 million $ 1,082
Mar 10, 2021 $ 360.69
+1.72%
$ 6.81 million $ 361
Mar 9, 2021 $ 354.45
-0.22%
$ 6.69 million $ 354
Mar 5, 2021 $ 341.78
-0.83%
$ 6.45 million $ 4,785
Mar 4, 2021 $ 344.73
-1.39%
$ 6.51 million $ 4,826
Mar 3, 2021 $ 352.43
-0.44%
$ 6.65 million $ 352
Mar 2, 2021 $ 353.96
-0.59%
$ 6.68 million $ 1,062
Mar 1, 2021 $ 356.13
+1.89%
$ 6.72 million $ 2,493
Feb 28, 2021 $ 349.41
+0.07%
$ 6.6 million $ 3,494
Feb 27, 2021 $ 349.41
-0.06%
$ 6.6 million $ 3,494
Feb 26, 2021 $ 349.41
+0.02%
$ 6.6 million $ 3,494
Feb 25, 2021 $ 352.42
-1.78%
$ 6.65 million $ 352
Feb 24, 2021 $ 358.64
+0.89%
$ 6.77 million $ 359
Feb 23, 2021 $ 354.91
+1.28%
$ 6.7 million $ 710
Feb 17, 2021 $ 358.71
-0.14%
$ 6.77 million $ 1,076
Feb 16, 2021 $ 359.29
+0.00%
$ 6.78 million $ 1,078
Feb 15, 2021 $ 359.39
+0.02%
$ 6.78 million $ 359
Feb 14, 2021 $ 359.39
+0.00%
$ 6.78 million $ 359
Feb 13, 2021 $ 359.2
-0.18%
$ 6.78 million $ 359
Feb 12, 2021 $ 359.77
+0.72%
$ 6.79 million $ 360
Feb 9, 2021 $ 352.75
-1.46%
$ 6.66 million $ 1,058
Feb 8, 2021 $ 357.63
+0.79%
$ 6.75 million $ 1,788
Feb 7, 2021 $ 354.26
-0.16%
$ 6.69 million $ 16,650
Feb 6, 2021 $ 355.16
+0.09%
$ 6.71 million $ 16,693
Feb 5, 2021 $ 355.46
+1.17%
$ 6.71 million $ 16,707
Feb 4, 2021 $ 351.37
+0.24%
$ 6.63 million $ 351
Feb 3, 2021 $ 349.39
+0.02%
$ 6.6 million $ 349
Feb 2, 2021 $ 348.63
+1.17%
$ 6.58 million $ 349
Feb 1, 2021 $ 344.58
+1.63%
$ 6.51 million $ 27,567
Jan 30, 2021 $ 339.25
-0.04%
$ 6.4 million $ 339
Jan 29, 2021 $ 339.25
-2.02%
$ 6.4 million $ 339
Jan 28, 2021 $ 345.76
-0.59%
$ 6.53 million $ 2,766
Jan 27, 2021 $ 356.76
+1.47%
$ 6.74 million $ 357
Jan 26, 2021 $ 351.86
+0.11%
$ 6.64 million $ 352
Jan 24, 2021 $ 350.85
-0.03%
$ 6.62 million $ 351
Jan 23, 2021 $ 350.85
-0.09%
$ 6.62 million $ 351
Jan 22, 2021 $ 350.85
+0.15%
$ 6.62 million $ 351
Jan 16, 2021 $ 343.38
-0.04%
$ 6.48 million $ 12,705
Jan 15, 2021 $ 343.5
+0.43%
$ 6.48 million $ 12,709