Vanguard S&P 500 ETF Historical Data

VOO Page 9
Download
Date Close Price change Market cap Trading volume
Jan 11, 2021 $ 349.43
+0.07%
$ 6.6 million $ 13,278
Jan 10, 2021 $ 349.22
+0.09%
$ 6.59 million $ 13,270
Jan 9, 2021 $ 348.97
+0.08%
$ 6.59 million $ 13,261
Jan 8, 2021 $ 348.74
+0.60%
$ 6.58 million $ 13,252
Dec 30, 2020 $ 340.59
-0.07%
$ 6.43 million $ 341
Dec 29, 2020 $ 339.94
+0.16%
$ 6.42 million $ 340
Dec 28, 2020 $ 340.44
+0.03%
$ 6.43 million $ 9,532
Dec 24, 2020 $ 336.69
+0.35%
$ 6.36 million $ 1,010
Dec 23, 2020 $ 334.8
-0.34%
$ 6.32 million $ 1,004
Dec 22, 2020 $ 335.97
-0.41%
$ 6.34 million $ 1,008
Dec 21, 2020 $ 337.44
-0.16%
$ 6.37 million $ 3,037
Dec 11, 2020 $ 333.71
-0.55%
$ 6.3 million $ 2,336
Dec 10, 2020 $ 335.48
-0.13%
$ 6.33 million $ 2,684
Dec 9, 2020 $ 336.04
-0.44%
$ 6.34 million $ 3,024
Dec 8, 2020 $ 336.52
-0.10%
$ 6.35 million $ 12,115
Dec 7, 2020 $ 336.79
-0.03%
$ 6.36 million $ 12,461
Dec 2, 2020 $ 334.37
-0.01%
$ 6.31 million $ 3,678
Dec 1, 2020 $ 334.51
+1.34%
$ 6.32 million $ 3,680
Nov 20, 2020 $ 326.14
-0.30%
$ 6.16 million $ 652
Nov 19, 2020 $ 327.11
+0.28%
$ 6.18 million $ 981
Nov 18, 2020 $ 326.21
-1.18%
$ 6.16 million $ 2,283
Nov 16, 2020 $ 327.26
-0.09%
$ 6.18 million $ 982
Nov 15, 2020 $ 327.55
+0.10%
$ 6.18 million $ 983
Nov 14, 2020 $ 327.24
-0.07%
$ 6.18 million $ 982
Nov 13, 2020 $ 327.47
+1.44%
$ 6.18 million $ 982
Nov 12, 2020 $ 322.8
-0.80%
$ 6.09 million $ 968
Nov 11, 2020 $ 325.97
+0.69%
$ 6.15 million $ 326
Nov 10, 2020 $ 323.75
-0.18%
$ 6.11 million $ 324
Nov 9, 2020 $ 324.32
-1.75%
$ 6.12 million $ 324
Oct 30, 2020 $ 298.33
-1.57%
$ 5.63 million $ 298
Oct 29, 2020 $ 303.08
+0.65%
$ 5.72 million $ 303
Oct 23, 2020 $ 315.33
-0.01%
$ 5.95 million $ 315
Oct 22, 2020 $ 315.36
+0.25%
$ 5.95 million $ 315
Oct 15, 2020 $ 318.78
-0.08%
$ 6.02 million $ 319
Oct 14, 2020 $ 319.03
-0.48%
$ 6.02 million $ 319
Oct 13, 2020 $ 322.81
+0.04%
$ 6.09 million $ 323
Oct 12, 2020 $ 322.71
+0.88%
$ 6.09 million $ 323
Sep 25, 2020 $ 297.44
-0.06%
$ 5.62 million $ 297
Sep 24, 2020 $ 297.64
+0.29%
$ 5.62 million $ 298
Sep 18, 2020 $ 305.76
-0.02%
$ 5.77 million $ 306
Sep 17, 2020 $ 305.81
-2.51%
$ 5.77 million $ 306
Sep 16, 2020 $ 313.64
+0.60%
$ 5.92 million $ 314
Sep 15, 2020 $ 311.78
+0.48%
$ 5.89 million $ 624
Sep 14, 2020 $ 310.24
-0.09%
$ 5.86 million $ 310
Sep 12, 2020 $ 306.9
+0.04%
$ 5.79 million $ 307
Sep 11, 2020 $ 306.82
+0.22%
$ 5.79 million $ 307
Sep 10, 2020 $ 306.09
-1.65%
$ 5.78 million $ 612
Sep 9, 2020 $ 311.24
+0.21%
$ 5.88 million $ 311
Sep 8, 2020 $ 314.07
+0.03%
$ 5.93 million $ 628
Sep 7, 2020 $ 313.88
-0.01%
$ 5.93 million $ 628