VOO stock overview

Vanguard S&P 500

VOO IPO: 2010-09-09
368.17 (+1.01%)
111.15B market cap
3,138 trading days in total
VOO Latest trading day: 2023-02-23

NYSE Arca

VOO stock Buy and Hold Potential More info

INVESTMENT at 2010-09-09 open

VOO open price was $102.50

1,000.00

Click to edit

HOLDING TIME

3137 trading days

12 years 170 days

TODAY'S WORTH — including dividends (32)

As of 2023-02-23 close price ($368.17)

3,894.90

Click to edit

ROI: +289.49% (3.89x) – ANNU: +11.52% (1.12x)

VOO Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	32	1.78%	quaterly	2020-12-22

VOO Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	12 2 shares on 2010-09-09 1 shares on 2023-02-23	1	1	2013-10-24On 2013-10-24 split factor was 1:2

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VOO Latest trading days

This table contains the list of 500 latest trading days of VOO.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		385.63	0.04	0.02	11,349,893	385.55	388.09	382.82	1.39	0.03	-0.01
3138	2023-02-23	368.17	1.84	0.50	2,848,433	369.07	369.57	364.16	1.47	-0.24	0.00
3137	2023-02-22	366.33	0.46	-0.13	3,240,524	367.18	368.59	364.86	1.02	-0.23	0.75
3136	2023-02-21	366.79	7.43	-1.99	2,992,565	370.40	371.33	366.49	1.31	-0.97	0.11
3135	2023-02-17	374.22	0.97	-0.26	3,241,210	373.18	374.45	371.32	0.84	0.28	-1.02
3134	2023-02-16	375.19	5.29	-1.39	3,020,502	375.66	379.43	375.09	1.16	-0.13	-0.54
3133	2023-02-15	380.48	1.27	0.33	2,793,744	377.15	380.53	376.45	1.08	0.88	-1.27
3132	2023-02-14	379.21	0.14	-0.04	4,543,477	377.96	381.42	375.48	1.57	0.33	-0.54
3131	2023-02-13	379.35	4.33	1.15	2,942,697	375.65	379.41	375.22	1.12	0.98	-0.37
3130	2023-02-10	375.02	0.83	0.22	3,245,878	373.00	375.39	372.20	0.86	0.54	0.17
3129	2023-02-09	374.19	3.15	-0.83	3,299,112	380.97	381.16	372.95	2.16	-1.78	-0.32
3128	2023-02-08	377.34	4.18	-1.10	2,870,795	379.69	380.93	376.73	1.11	-0.62	0.96
3127	2023-02-07	381.52	4.86	1.29	4,495,146	375.79	382.75	374.62	2.16	1.52	-0.48
3126	2023-02-06	376.66	2.19	-0.58	2,824,830	376.58	377.90	375.02	0.76	0.02	-0.23
3125	2023-02-03	378.85	4.09	-1.07	5,905,256	378.23	383.20	377.80	1.43	0.16	-0.60
3124	2023-02-02	382.94	5.41	1.43	4,990,396	381.25	384.41	379.46	1.30	0.44	-1.23
3123	2023-02-01	377.53	4.09	1.10	4,922,336	372.44	380.13	369.82	2.77	1.37	0.99
3122	2023-01-31	373.44	5.23	1.42	4,163,864	368.61	373.52	368.39	1.39	1.31	-0.27
3121	2023-01-30	368.21	4.61	-1.24	3,250,172	370.15	372.29	367.86	1.20	-0.52	0.11
3120	2023-01-27	372.82	1.01	0.27	4,730,667	370.89	375.08	370.77	1.16	0.52	-0.72
3119	2023-01-26	371.81	3.93	1.07	3,451,849	370.46	372.06	367.61	1.20	0.36	-0.25
3118	2023-01-25	367.88	0.13	0.04	3,051,031	363.78	368.16	361.68	1.78	1.13	0.70
3117	2023-01-24	367.75	0.39	-0.11	2,691,525	366.57	368.61	365.42	0.87	0.32	-1.08
3116	2023-01-23	368.14	4.43	1.22	3,212,592	364.51	370.00	363.68	1.73	1.00	-0.43
3115	2023-01-20	363.71	6.57	1.84	3,192,498	358.45	363.91	356.88	1.96	1.47	0.22
3114	2023-01-19	357.14	2.59	-0.72	2,918,011	357.76	359.36	355.85	0.98	-0.17	0.37
3113	2023-01-18	359.73	5.94	-1.62	3,922,678	366.67	367.66	359.58	2.20	-1.89	-0.55
3112	2023-01-17	365.67	0.56	-0.15	4,307,814	366.19	367.71	364.91	0.76	-0.14	0.27
3111	2023-01-13	366.23	1.42	0.39	3,004,251	361.68	366.73	361.47	1.45	1.26	-0.01
3110	2023-01-12	364.81	1.36	0.37	4,730,116	364.48	366.15	360.60	1.52	0.09	-0.86
3109	2023-01-11	363.45	4.58	1.28	5,685,243	360.41	363.50	359.68	1.06	0.84	0.28
3108	2023-01-10	358.87	2.54	0.71	3,175,864	355.84	358.92	354.96	1.11	0.85	0.43
3107	2023-01-09	356.33	0.26	-0.07	3,748,307	358.73	361.73	356.22	1.54	-0.67	-0.14
3106	2023-01-06	356.59	7.93	2.27	3,457,609	351.59	357.67	348.74	2.54	1.42	0.60
3105	2023-01-05	348.66	3.85	-1.09	3,190,316	350.73	350.80	348.11	0.77	-0.59	0.84
3104	2023-01-04	352.51	2.52	0.72	3,098,133	352.10	354.56	349.20	1.52	0.12	-0.50
3103	2023-01-03	349.99	1.35	-0.38	4,869,015	353.18	355.04	347.21	2.22	-0.90	0.60
3102	2022-12-30	351.34	0.97	-0.28	4,884,431	349.79	351.49	347.76	1.07	0.44	0.52
3101	2022-12-29	352.31	6.14	1.77	3,915,967	348.91	353.13	348.47	1.34	0.97	-0.72
3100	2022-12-28	346.17	4.30	-1.23	4,454,149	350.42	352.20	345.90	1.80	-1.21	0.79
3099	2022-12-27	350.47	1.40	-0.40	4,158,104	351.76	352.01	348.85	0.90	-0.37	-0.01
3098	2022-12-23	351.87	1.96	0.56	4,105,553	348.93	351.95	347.35	1.32	0.84	-0.03
3097	2022-12-22	349.91	4.99	-1.41	6,377,293	351.98	352.25	344.34	2.25	-0.59	-0.28
3096	2022-12-21	354.90	5.23	1.50	3,760,149	352.20	355.95	351.70	1.21	0.77	-0.82
3095	2022-12-20	349.67	1.14	-0.32	5,054,082	348.45	351.17	347.21	1.14	0.35	0.72
3094	2022-12-19	350.81	3.05	-0.86	5,393,182	354.13	354.26	349.26	1.41	-0.94	-0.67
3093	2022-12-16	353.86	4.27	-1.19	4,522,615	355.65	356.71	351.79	1.38	-0.50	0.08
3092	2022-12-15	358.13	9.03	-2.46	5,062,465	362.47	363.10	356.46	1.83	-1.20	-0.69
3091	2022-12-14	367.16	2.23	-0.60	4,699,130	369.10	372.74	364.25	2.30	-0.53	-1.28
3090	2022-12-13	369.39	2.71	0.74	5,583,960	377.11	377.18	366.80	2.75	-2.05	-0.08
3089	2022-12-12	366.68	5.16	1.43	2,942,695	362.28	366.68	361.58	1.41	1.21	2.84
3088	2022-12-09	361.52	2.66	-0.73	3,123,833	363.00	365.44	361.34	1.13	-0.41	0.21
3087	2022-12-08	364.18	2.85	0.79	3,077,169	363.13	365.15	361.60	0.98	0.29	-0.32
3086	2022-12-07	361.33	0.70	-0.19	3,283,156	361.05	363.61	360.31	0.91	0.08	0.50
3085	2022-12-06	362.03	5.31	-1.45	3,892,994	367.09	367.61	359.93	2.09	-1.38	-0.27
3084	2022-12-05	367.34	6.66	-1.78	3,613,690	371.28	372.19	365.99	1.67	-1.06	-0.07
3083	2022-12-02	374.00	0.54	-0.14	3,594,699	369.66	374.88	369.66	1.41	1.17	-0.73
3082	2022-12-01	374.54	0.05	0.01	4,297,744	375.87	377.00	372.05	1.32	-0.35	-1.30
3081	2022-11-30	374.49	11.18	3.08	4,737,507	363.45	374.59	361.67	3.55	3.04	0.37
3080	2022-11-29	363.31	0.64	-0.18	2,501,056	363.93	365.12	361.48	1.00	-0.17	0.04
3079	2022-11-28	363.95	5.85	-1.58	3,550,565	366.86	368.38	363.16	1.42	-0.79	-0.01
3078	2022-11-25	369.80	0.04	-0.01	1,201,242	369.39	370.34	369.10	0.34	0.11	-0.80
3077	2022-11-23	369.84	2.30	0.63	2,579,984	367.21	370.35	367.02	0.91	0.72	-0.12
3076	2022-11-22	367.54	4.83	1.33	2,298,220	364.51	367.68	363.21	1.23	0.83	-0.09
3075	2022-11-21	362.71	1.28	-0.35	2,336,989	362.77	363.74	360.87	0.79	-0.02	0.50
3074	2022-11-18	363.99	1.60	0.44	2,539,310	365.46	365.54	361.23	1.18	-0.40	-0.34
3073	2022-11-17	362.39	1.05	-0.29	3,055,757	358.80	362.99	358.57	1.23	1.00	0.85
3072	2022-11-16	363.44	2.78	-0.76	2,666,028	364.70	365.49	362.85	0.72	-0.35	-1.28
3071	2022-11-15	366.22	3.00	0.83	4,583,728	368.65	369.74	362.59	1.94	-0.66	-0.42
3070	2022-11-14	363.22	2.94	-0.80	4,239,344	364.57	367.79	362.89	1.34	-0.37	1.49
3069	2022-11-11	366.16	3.47	0.96	4,872,262	363.69	367.00	361.74	1.45	0.68	-0.43
3068	2022-11-10	362.69	18.82	5.47	4,559,503	356.52	363.01	354.52	2.38	1.73	0.28
3067	2022-11-09	343.87	7.17	-2.04	3,511,133	349.08	350.21	343.36	1.96	-1.49	3.68
3066	2022-11-08	351.04	1.90	0.54	3,228,559	350.21	353.87	347.13	1.92	0.24	-0.56
3065	2022-11-07	349.14	3.32	0.96	3,259,033	347.06	349.71	345.10	1.33	0.60	0.31
3064	2022-11-04	345.82	4.99	1.46	3,651,893	346.41	348.02	340.00	2.32	-0.17	0.36
3063	2022-11-03	340.83	3.67	-1.07	3,971,788	341.34	343.81	338.90	1.44	-0.15	1.64
3062	2022-11-02	344.50	9.02	-2.55	4,951,363	352.78	357.08	344.41	3.59	-2.35	-0.92
3061	2022-11-01	353.52	1.43	-0.40	7,036,183	358.53	358.77	352.29	1.81	-1.40	-0.21
3060	2022-10-31	354.95	2.43	-0.68	6,382,032	355.16	356.92	354.05	0.81	-0.06	1.01
3059	2022-10-28	357.38	8.15	2.33	4,370,469	349.04	357.98	348.98	2.58	2.39	-0.62
3058	2022-10-27	349.23	1.88	-0.54	3,961,377	352.05	353.79	348.60	1.47	-0.80	-0.05
3057	2022-10-26	351.11	2.64	-0.75	4,208,581	350.70	356.14	350.46	1.62	0.12	0.27
3056	2022-10-25	353.75	5.66	1.63	4,587,161	348.05	354.03	348.05	1.72	1.64	-0.86
3055	2022-10-24	348.09	4.19	1.22	5,586,100	345.45	349.21	342.90	1.83	0.76	-0.01
3054	2022-10-21	343.90	8.07	2.40	4,343,594	335.50	344.38	334.17	3.04	2.50	0.45
3053	2022-10-20	335.83	2.78	-0.82	3,402,619	338.17	342.41	335.06	2.17	-0.69	-0.10
3052	2022-10-19	338.61	2.36	-0.69	4,385,367	339.04	341.67	335.90	1.70	-0.13	-0.13
3051	2022-10-18	340.97	3.97	1.18	4,867,835	344.68	345.00	337.77	2.10	-1.08	-0.57
3050	2022-10-17	337.00	8.35	2.54	3,770,713	334.57	338.10	334.46	1.09	0.73	2.28
3049	2022-10-14	328.65	7.57	-2.25	4,865,639	338.62	340.19	328.03	3.59	-2.94	1.80
3048	2022-10-13	336.22	8.58	2.62	6,330,534	320.84	337.68	319.91	5.54	4.79	0.71
3047	2022-10-12	327.64	1.02	-0.31	3,200,286	329.15	330.58	327.44	0.95	-0.46	-2.08
3046	2022-10-11	328.66	2.18	-0.66	4,928,714	329.20	333.56	326.85	2.04	-0.16	0.15
3045	2022-10-10	330.84	2.49	-0.75	3,759,823	334.47	334.67	328.66	1.80	-1.09	-0.50
3044	2022-10-07	333.33	9.63	-2.81	5,154,583	339.08	339.32	331.67	2.26	-1.70	0.34
3043	2022-10-06	342.96	3.65	-1.05	3,781,239	345.18	347.94	342.49	1.58	-0.64	-1.13
3042	2022-10-05	346.61	0.60	-0.17	4,673,163	343.12	348.63	340.86	2.26	1.02	-0.41
3041	2022-10-04	347.21	10.23	3.04	5,099,840	342.14	347.33	342.13	1.52	1.48	-1.18
3040	2022-10-03	336.98	8.68	2.64	5,476,564	331.79	338.63	330.10	2.57	1.56	1.53
3039	2022-09-30	328.30	5.08	-1.52	7,564,840	332.57	336.19	328.12	2.43	-1.28	1.06
3038	2022-09-29	333.38	7.10	-2.09	7,149,218	337.15	337.30	330.53	2.01	-1.12	-0.24
3037	2022-09-28	340.48	5.09	1.52	8,413,915	334.80	342.10	333.19	2.66	1.70	-0.98
3036	2022-09-27	335.39	0.95	-0.28	5,650,045	339.79	341.84	333.10	2.57	-1.29	-0.18
3035	2022-09-26	336.34	3.29	-0.97	5,391,514	338.23	341.62	335.07	1.94	-0.56	1.03
3034	2022-09-23	339.63	5.74	-1.66	10,467,072	342.08	342.08	335.31	1.98	-0.72	-0.41
3033	2022-09-22	345.37	2.94	-0.84	5,545,815	347.55	348.54	344.67	1.11	-0.63	-0.95
3032	2022-09-21	348.31	6.24	-1.76	5,014,756	356.38	359.26	348.31	3.07	-2.26	-0.22
3031	2022-09-20	354.55	4.04	-1.13	3,612,425	355.38	356.38	351.83	1.28	-0.23	0.52
3030	2022-09-19	358.59	2.73	0.77	3,375,892	352.80	358.59	352.75	1.66	1.64	-0.90
3029	2022-09-16	355.86	2.82	-0.79	4,195,099	354.56	356.48	352.70	1.07	0.37	-0.86
3028	2022-09-15	358.68	4.05	-1.12	3,720,454	361.16	363.95	357.41	1.81	-0.69	-1.15
3027	2022-09-14	362.73	1.35	0.37	3,425,332	362.58	364.10	359.53	1.26	0.04	-0.43
3026	2022-09-13	361.38	16.48	-4.36	5,536,371	369.34	370.53	360.28	2.78	-2.16	0.33
3025	2022-09-12	377.86	4.11	1.10	2,904,677	375.82	378.50	375.51	0.80	0.54	-2.25
3024	2022-09-09	373.75	5.68	1.54	2,609,378	370.24	374.61	369.98	1.25	0.95	0.55
3023	2022-09-08	368.07	2.39	0.65	3,678,481	363.38	368.43	362.33	1.68	1.29	0.59
3022	2022-09-07	365.68	6.44	1.79	4,128,843	358.86	366.38	358.77	2.12	1.90	-0.63
3021	2022-09-06	359.24	1.21	-0.34	5,597,260	361.36	362.25	357.01	1.45	-0.59	-0.11
3020	2022-09-02	360.45	3.82	-1.05	4,516,317	367.95	369.13	358.78	2.81	-2.04	0.25
3019	2022-09-01	364.27	1.12	0.31	5,961,587	361.10	364.70	358.51	1.71	0.88	1.01
3018	2022-08-31	363.15	2.88	-0.79	3,920,964	367.61	368.77	363.12	1.54	-1.21	-0.56
3017	2022-08-30	366.03	4.02	-1.09	4,977,377	371.30	371.43	364.03	1.99	-1.42	0.43
3016	2022-08-29	370.05	2.46	-0.66	4,646,463	369.77	373.04	368.78	1.15	0.08	0.34
3015	2022-08-26	372.51	13.22	-3.43	5,078,820	385.55	386.00	372.51	3.50	-3.38	-0.74
3014	2022-08-25	385.73	5.54	1.46	2,615,647	381.76	385.73	380.72	1.31	1.04	-0.05
3013	2022-08-24	380.19	1.15	0.30	2,166,863	378.90	381.58	378.18	0.90	0.34	0.41
3012	2022-08-23	379.04	0.90	-0.24	2,856,085	379.56	381.87	378.52	0.88	-0.14	-0.04
3011	2022-08-22	379.94	8.18	-2.11	3,714,793	383.43	383.51	379.09	1.15	-0.91	-0.10
3010	2022-08-19	388.12	5.43	-1.38	2,883,830	390.70	390.95	387.26	0.94	-0.66	-1.21
3009	2022-08-18	393.55	1.21	0.31	3,247,306	392.42	394.02	391.17	0.73	0.29	-0.72
3008	2022-08-17	392.34	2.70	-0.68	3,218,639	391.56	394.84	390.29	1.16	0.20	0.02
3007	2022-08-16	395.04	0.69	0.17	3,583,195	393.24	396.89	392.44	1.13	0.46	-0.88
3006	2022-08-15	394.35	1.68	0.43	3,192,485	390.49	394.76	390.48	1.10	0.99	-0.28
3005	2022-08-12	392.67	6.61	1.71	3,650,358	387.95	392.72	387.09	1.45	1.22	-0.56
3004	2022-08-11	386.06	0.00	0.00	3,482,849	388.87	390.65	385.40	1.35	-0.72	0.49
3003	2022-08-10	386.06	7.92	2.09	3,638,336	384.99	386.23	383.12	0.81	0.28	0.73
3002	2022-08-09	378.14	1.50	-0.40	2,353,053	379.02	379.39	377.12	0.60	-0.23	1.81
3001	2022-08-08	379.64	0.34	-0.09	3,446,337	381.78	383.91	378.58	1.40	-0.56	-0.16
3000	2022-08-05	379.98	0.79	-0.21	2,829,280	376.65	380.69	376.58	1.09	0.88	0.47
2999	2022-08-04	380.77	0.30	-0.08	3,394,284	380.88	381.53	379.24	0.60	-0.03	-1.08
2998	2022-08-03	381.07	5.86	1.56	3,840,161	377.19	382.10	376.91	1.38	1.03	-0.05
2997	2022-08-02	375.21	2.44	-0.65	3,858,971	376.11	379.63	373.95	1.51	-0.24	0.53
2996	2022-08-01	377.65	1.14	-0.30	4,278,540	376.12	380.01	375.44	1.22	0.41	-0.41
2995	2022-07-29	378.79	5.47	1.47	5,230,858	374.73	379.66	373.94	1.53	1.08	-0.70
2994	2022-07-28	373.32	4.66	1.26	4,129,866	369.42	373.91	366.00	2.14	1.06	0.38
2993	2022-07-27	368.66	9.41	2.62	4,478,630	362.49	370.30	362.22	2.23	1.70	0.21
2992	2022-07-26	359.25	4.36	-1.20	2,974,563	362.12	362.30	358.45	1.06	-0.79	0.90
2991	2022-07-25	363.61	0.36	0.10	3,873,361	363.84	364.44	361.45	0.82	-0.06	-0.41
2990	2022-07-22	363.25	3.34	-0.91	4,527,477	366.69	367.82	361.03	1.85	-0.94	0.16
2989	2022-07-21	366.59	3.67	1.01	4,600,125	362.36	366.62	360.01	1.82	1.17	0.03
2988	2022-07-20	362.92	2.31	0.64	4,264,033	360.70	364.24	359.49	1.32	0.62	-0.15
2987	2022-07-19	360.61	9.53	2.71	3,608,801	354.95	361.09	354.25	1.93	1.59	0.02
2986	2022-07-18	351.08	2.93	-0.83	3,540,115	356.97	357.54	349.92	2.13	-1.65	1.10
2985	2022-07-15	354.01	6.57	1.89	4,141,298	351.73	354.07	349.80	1.21	0.65	0.84
2984	2022-07-14	347.44	0.92	-0.26	4,612,369	343.41	347.94	341.05	2.01	1.17	1.23
2983	2022-07-13	348.36	1.63	-0.47	5,578,751	344.74	350.90	344.39	1.89	1.05	-1.42
2982	2022-07-12	349.99	3.26	-0.92	4,071,517	352.60	354.90	348.39	1.85	-0.74	-1.50
2981	2022-07-11	353.25	4.04	-1.13	3,486,585	354.84	355.56	352.51	0.86	-0.45	-0.18
2980	2022-07-08	357.29	0.21	-0.06	4,786,694	355.91	359.04	354.54	1.26	0.39	-0.69
2979	2022-07-07	357.50	5.17	1.47	3,728,876	354.01	358.30	354.00	1.21	0.99	-0.44
2978	2022-07-06	352.33	1.27	0.36	5,446,034	351.23	354.68	348.93	1.64	0.31	0.48
2977	2022-07-05	351.06	0.62	0.18	6,118,929	345.48	351.10	342.81	2.40	1.62	0.05
2976	2022-07-01	350.44	3.56	1.03	7,477,399	346.16	350.83	343.66	2.07	1.24	-1.42
2975	2022-06-30	346.88	2.76	-0.79	7,135,041	345.88	349.84	342.47	2.13	0.29	-0.21
2974	2022-06-29	349.64	1.26	-0.36	3,744,948	350.43	351.36	347.81	1.01	-0.23	-1.08
2973	2022-06-28	350.90	7.75	-2.16	8,793,162	360.08	362.84	350.90	3.32	-2.55	-0.13
2972	2022-06-27	358.65	1.35	-0.38	4,605,912	361.00	361.13	357.60	0.98	-0.65	0.40
2971	2022-06-24	360.00	10.87	3.11	5,378,772	352.03	360.02	351.97	2.29	2.26	0.28
2970	2022-06-23	349.13	3.63	1.05	6,684,055	347.63	349.61	344.16	1.57	0.43	0.83
2969	2022-06-22	345.50	0.73	-0.21	4,850,158	342.08	349.50	341.69	2.28	1.00	0.62
2968	2022-06-21	346.23	8.28	2.45	5,624,346	343.19	347.50	343.10	1.28	0.89	-1.20
2967	2022-06-17	337.95	0.88	0.26	7,063,429	337.31	340.87	334.25	1.96	0.19	1.55
2966	2022-06-16	337.07	11.45	-3.29	8,811,574	340.48	340.83	334.57	1.84	-1.00	0.07
2965	2022-06-15	348.52	4.92	1.43	7,769,918	346.82	352.84	341.97	3.13	0.49	-2.31
2964	2022-06-14	343.60	0.86	-0.25	7,576,320	346.37	347.32	340.57	1.95	-0.80	0.94
2963	2022-06-13	344.46	13.81	-3.85	10,327,566	349.11	350.84	343.06	2.23	-1.33	0.55
2962	2022-06-10	358.27	10.83	-2.93	7,611,199	362.93	363.65	358.23	1.49	-1.28	-2.56
2961	2022-06-09	369.10	8.89	-2.35	2,973,885	376.24	378.44	369.02	2.50	-1.90	-1.67
2960	2022-06-08	377.99	4.18	-1.09	3,434,569	380.50	382.23	377.27	1.30	-0.66	-0.46
2959	2022-06-07	382.17	3.70	0.98	2,647,822	375.16	382.61	374.71	2.11	1.87	-0.44
2958	2022-06-06	378.47	1.03	0.27	2,613,455	381.33	382.96	377.42	1.45	-0.75	-0.87
2957	2022-06-03	377.44	6.21	-1.62	2,747,271	379.11	380.60	376.48	1.09	-0.44	1.03
2956	2022-06-02	383.65	7.15	1.90	3,246,458	376.41	383.74	374.20	2.53	1.92	-1.18
2955	2022-06-01	376.50	3.18	-0.84	3,861,295	381.61	382.64	374.10	2.24	-1.34	-0.02
2954	2022-05-31	379.68	2.12	-0.56	4,956,844	380.23	382.85	376.95	1.55	-0.14	0.51
2953	2022-05-27	381.80	9.34	2.51	3,857,252	374.94	381.86	374.80	1.88	1.83	-0.41
2952	2022-05-26	372.46	7.26	1.99	4,229,889	366.45	374.13	366.27	2.14	1.64	0.67
2951	2022-05-25	365.20	3.02	0.83	5,673,447	360.54	367.16	360.27	1.91	1.29	0.34
2950	2022-05-24	362.18	2.63	-0.72	5,557,429	360.85	363.21	355.70	2.08	0.37	-0.45
2949	2022-05-23	364.81	6.79	1.90	5,125,987	361.09	365.57	358.86	1.86	1.03	-1.09
2948	2022-05-20	358.02	0.09	0.03	8,657,179	361.41	361.95	349.76	3.37	-0.94	0.86
2947	2022-05-19	357.93	2.41	-0.67	6,313,374	357.17	362.23	355.85	1.79	0.21	0.97
2946	2022-05-18	360.34	14.86	-3.96	6,502,053	370.98	371.13	359.00	3.27	-2.87	-0.88
2945	2022-05-17	375.20	7.36	2.00	4,503,393	373.66	375.54	370.08	1.46	0.41	-1.12
2944	2022-05-16	367.84	1.32	-0.36	4,432,769	367.71	371.30	365.45	1.59	0.04	1.58
2943	2022-05-13	369.16	8.51	2.36	5,355,195	364.73	370.58	363.64	1.90	1.21	-0.39
2942	2022-05-12	360.65	0.28	-0.08	7,663,720	357.84	363.71	354.02	2.71	0.79	1.13
2941	2022-05-11	360.93	5.91	-1.61	7,750,397	365.97	371.36	360.28	3.03	-1.38	-0.86
2940	2022-05-10	366.84	0.94	0.26	7,730,652	371.90	373.22	362.93	2.77	-1.36	-0.24
2939	2022-05-09	365.90	12.20	-3.23	10,700,238	372.36	373.56	364.52	2.43	-1.73	1.64
2938	2022-05-06	378.10	2.39	-0.63	7,958,246	378.01	381.28	372.96	2.20	0.02	-1.52
2937	2022-05-05	380.49	13.85	-3.51	10,345,775	390.22	390.31	376.35	3.58	-2.49	-0.65
2936	2022-05-04	394.34	11.61	3.03	7,351,700	383.35	394.93	380.28	3.82	2.87	-1.04
2935	2022-05-03	382.73	1.65	0.43	5,603,107	381.62	385.06	380.00	1.33	0.29	0.16
2934	2022-05-02	381.08	2.38	0.63	10,553,103	378.79	382.26	372.33	2.62	0.60	0.14
2933	2022-04-29	378.70	14.44	-3.67	8,206,989	389.42	391.45	378.00	3.45	-2.75	0.02
2932	2022-04-28	393.14	9.61	2.51	7,036,192	388.23	394.90	383.87	2.84	1.26	-0.95
2931	2022-04-27	383.53	0.99	0.26	6,403,067	383.50	388.75	381.51	1.89	0.01	1.23
2930	2022-04-26	382.54	11.26	-2.86	8,352,754	391.40	391.59	382.44	2.34	-2.26	0.25
2929	2022-04-25	393.80	2.14	0.55	8,132,639	389.42	394.06	385.00	2.33	1.12	-0.61
2928	2022-04-22	391.66	10.99	-2.73	6,248,804	401.67	401.89	391.10	2.69	-2.49	-0.57
2927	2022-04-21	402.65	6.06	-1.48	4,552,886	412.38	413.68	401.84	2.87	-2.36	-0.24
2926	2022-04-20	408.71	0.31	-0.08	4,842,673	410.82	411.39	407.67	0.91	-0.51	0.90
2925	2022-04-19	409.02	6.43	1.60	3,773,636	402.58	409.76	402.36	1.84	1.60	0.44
2924	2022-04-18	402.59	0.07	0.02	4,174,293	401.55	404.20	400.44	0.94	0.26	0.00
2923	2022-04-15	402.52	0.00	0.00	3,731,846	407.72	408.78	402.34	1.58	-1.28	-0.24
2922	2022-04-14	402.52	4.95	-1.21	3,731,861	407.72	408.78	402.34	1.58	-1.28	1.29
2921	2022-04-13	407.47	4.55	1.13	4,292,349	402.57	408.19	402.50	1.41	1.22	0.06
2920	2022-04-12	402.92	1.48	-0.37	6,609,950	407.33	409.71	401.40	2.04	-1.08	-0.09
2919	2022-04-11	404.40	7.13	-1.73	3,334,352	408.50	409.06	403.93	1.26	-1.00	0.72
2918	2022-04-08	411.53	1.00	-0.24	4,742,670	411.85	414.22	409.98	1.03	-0.08	-0.74
2917	2022-04-07	412.53	2.07	0.50	4,934,423	409.60	414.26	407.74	1.59	0.72	-0.16
2916	2022-04-06	410.46	4.20	-1.01	5,484,978	410.76	412.66	407.64	1.22	-0.07	-0.21
2915	2022-04-05	414.66	5.19	-1.24	3,956,482	418.56	420.81	413.50	1.75	-0.93	-0.94
2914	2022-04-04	419.85	3.53	0.85	4,360,626	416.45	419.96	415.72	1.02	0.82	-0.31
2913	2022-04-01	416.32	1.15	0.28	4,394,396	416.68	416.82	412.87	0.95	-0.09	0.03
2912	2022-03-31	415.17	6.48	-1.54	5,862,036	420.97	421.67	415.05	1.57	-1.38	0.36
2911	2022-03-30	421.65	2.64	-0.62	4,696,826	423.26	423.92	419.59	1.02	-0.38	-0.16
2910	2022-03-29	424.29	5.30	1.26	5,470,370	422.96	424.72	420.25	1.06	0.31	-0.24
2909	2022-03-28	418.99	2.87	0.69	3,378,773	415.50	419.04	413.72	1.28	0.84	0.95
2908	2022-03-25	416.12	2.10	0.51	3,468,703	414.79	416.36	412.21	1.00	0.32	-0.15
2907	2022-03-24	414.02	4.69	1.15	2,930,446	409.89	414.10	408.85	1.28	1.01	0.19
2906	2022-03-23	409.33	5.34	-1.29	3,729,096	412.16	413.62	409.25	1.06	-0.69	0.14
2905	2022-03-22	414.67	4.76	1.16	4,225,697	411.20	415.52	411.20	1.05	0.84	-0.61
2904	2022-03-21	409.91	0.02	0.00	4,137,632	409.84	411.74	406.43	1.30	0.02	0.31
2903	2022-03-18	409.89	4.48	1.11	5,718,124	403.98	410.27	403.26	1.74	1.46	-0.01
2902	2022-03-17	405.41	4.90	1.22	5,083,855	398.64	405.55	398.31	1.82	1.70	-0.35
2901	2022-03-16	400.51	8.76	2.24	7,199,929	395.50	400.54	390.55	2.53	1.27	-0.47
2900	2022-03-15	391.75	8.41	2.19	5,677,683	385.86	392.37	384.66	2.00	1.53	0.96
2899	2022-03-14	383.34	2.82	-0.73	6,439,896	387.07	390.27	382.25	2.07	-0.96	0.66
2898	2022-03-11	386.16	4.99	-1.28	5,872,799	393.62	394.17	385.69	2.15	-1.90	0.24
2897	2022-03-10	391.15	1.75	-0.45	6,394,788	388.44	392.00	386.54	1.41	0.70	0.63
2896	2022-03-09	392.90	10.20	2.67	5,764,290	390.88	394.85	388.79	1.55	0.52	-1.14
2895	2022-03-08	382.70	2.91	-0.75	9,213,029	385.76	392.74	381.64	2.88	-0.79	2.14
2894	2022-03-07	385.61	11.73	-2.95	8,344,543	396.73	397.00	385.56	2.88	-2.80	0.04
2893	2022-03-04	397.34	3.24	-0.81	6,213,336	396.93	398.42	393.37	1.27	0.10	-0.15
2892	2022-03-03	400.58	2.02	-0.50	8,696,356	405.02	405.54	398.88	1.64	-1.10	-0.91
2891	2022-03-02	402.60	7.26	1.84	8,134,428	397.72	404.10	396.78	1.84	1.23	0.60
2890	2022-03-01	395.34	6.02	-1.50	8,970,090	400.01	401.92	392.81	2.28	-1.17	0.60
2889	2022-02-28	401.36	1.01	-0.25	11,207,875	397.18	402.85	396.00	1.72	1.05	-0.34
2888	2022-02-25	402.37	8.60	2.18	11,606,714	394.95	402.52	393.40	2.31	1.88	-1.29
2887	2022-02-24	393.77	5.96	1.54	21,139,712	377.76	394.17	377.50	4.41	4.24	0.30
2886	2022-02-23	387.81	7.11	-1.80	12,071,231	397.74	398.32	387.38	2.75	-2.50	-2.59
2885	2022-02-22	394.92	4.37	-1.09	10,407,951	397.05	400.36	391.51	2.23	-0.54	0.71
2884	2022-02-18	399.29	2.57	-0.64	10,562,069	402.15	403.31	397.00	1.57	-0.71	-0.56
2883	2022-02-17	401.86	8.73	-2.13	7,469,825	407.49	407.98	401.23	1.66	-1.38	0.07
2882	2022-02-16	410.59	0.49	0.12	7,695,026	408.20	411.87	406.32	1.36	0.59	-0.76
2881	2022-02-15	410.10	6.48	1.61	6,822,294	408.18	410.29	407.46	0.69	0.47	-0.46
2880	2022-02-14	403.62	1.32	-0.33	10,150,571	404.43	405.97	400.25	1.41	-0.20	1.13
2879	2022-02-11	404.94	8.24	-1.99	10,407,654	413.15	415.20	403.57	2.81	-1.99	-0.13
2878	2022-02-10	413.18	7.39	-1.76	9,260,462	414.93	420.80	411.14	2.33	-0.42	-0.01
2877	2022-02-09	420.57	6.08	1.47	6,239,031	418.55	420.87	418.35	0.60	0.48	-1.34
2876	2022-02-08	414.49	3.33	0.81	5,544,446	410.72	415.46	409.35	1.49	0.92	0.98
2875	2022-02-07	411.16	1.36	-0.33	5,544,038	413.23	414.62	409.90	1.14	-0.50	-0.11
2874	2022-02-05	412.52	0.00	0.00	7,878,028	410.34	416.24	408.06	1.99	0.53	0.17
2873	2022-02-04	412.52	1.93	0.47	7,878,028	410.34	416.24	408.06	1.99	0.53	-0.53
2872	2022-02-03	410.59	9.77	-2.32	7,448,580	414.59	416.43	409.79	1.60	-0.96	-0.06
2871	2022-02-02	420.36	3.97	0.95	6,668,955	418.98	421.17	416.54	1.11	0.33	-1.37
2870	2022-02-01	416.39	2.70	0.65	7,764,260	414.34	417.04	410.90	1.48	0.49	0.62
2869	2022-01-31	413.69	7.43	1.83	8,712,338	405.67	413.97	404.37	2.37	1.98	0.16
2868	2022-01-28	406.26	9.72	2.45	12,091,696	397.82	406.33	393.30	3.28	2.12	-0.15
2867	2022-01-27	396.54	2.02	-0.51	11,835,012	402.93	405.97	394.84	2.76	-1.59	0.32
2866	2022-01-26	398.56	0.90	-0.23	14,361,963	405.66	408.20	394.34	3.42	-1.75	1.10
2865	2022-01-25	399.46	4.91	-1.21	16,730,465	398.17	404.26	392.73	2.90	0.32	1.55
2864	2022-01-24	404.37	1.68	0.42	22,954,181	397.26	404.88	386.84	4.54	1.79	-1.53
2863	2022-01-21	402.69	8.07	-1.96	16,034,292	409.71	411.93	402.66	2.26	-1.71	-1.35
2862	2022-01-20	410.76	4.57	-1.10	8,642,755	417.17	421.75	410.29	2.75	-1.54	-0.26
2861	2022-01-19	415.33	4.41	-1.05	8,166,521	421.17	422.51	415.08	1.76	-1.39	0.44
2860	2022-01-18	419.74	7.49	-1.75	10,657,415	422.62	424.98	418.63	1.50	-0.68	0.34
2859	2022-01-14	427.23	0.13	0.03	9,852,541	423.95	427.58	422.81	1.13	0.77	-1.08
2858	2022-01-13	427.10	5.97	-1.38	7,459,975	434.09	434.68	426.09	1.98	-1.61	-0.74
2857	2022-01-12	433.07	1.29	0.30	8,225,371	433.56	435.03	431.17	0.89	-0.11	0.24
2856	2022-01-11	431.78	3.75	0.88	7,190,774	427.68	431.95	424.78	1.68	0.96	0.41
2855	2022-01-10	428.03	0.56	-0.13	9,193,934	425.38	428.19	419.77	1.98	0.62	-0.08
2854	2022-01-07	428.59	1.49	-0.35	6,102,592	430.21	431.36	427.21	0.96	-0.38	-0.75
2853	2022-01-06	430.08	0.58	-0.13	7,952,478	430.20	432.83	427.90	1.15	-0.03	0.03
2852	2022-01-05	430.66	8.41	-1.92	7,370,580	438.78	439.38	430.53	2.02	-1.85	-0.11
2851	2022-01-04	439.07	0.18	-0.04	6,179,322	440.58	441.26	437.23	0.91	-0.34	-0.07
2850	2022-01-03	439.25	2.68	0.61	6,007,083	437.93	439.27	435.66	0.82	0.30	0.30
2849	2021-12-31	436.57	1.20	-0.27	5,182,932	437.23	438.35	436.39	0.45	-0.15	0.31
2848	2021-12-30	437.77	1.24	-0.28	3,694,936	439.39	440.36	437.32	0.69	-0.37	-0.12
2847	2021-12-29	439.01	0.53	0.12	4,358,283	438.50	439.95	437.55	0.55	0.12	0.09
2846	2021-12-28	438.48	0.33	-0.08	4,785,336	439.28	440.19	437.66	0.58	-0.18	0.00
2845	2021-12-27	438.81	6.17	1.43	4,901,044	433.98	438.82	433.97	1.12	1.11	0.11
2844	2021-12-23	432.64	2.65	0.62	4,651,524	430.91	434.10	430.88	0.75	0.40	0.31
2843	2021-12-22	429.99	4.30	1.01	4,860,147	425.45	430.09	425.32	1.12	1.07	0.21
2842	2021-12-21	425.69	5.89	1.40	6,877,769	421.65	425.85	419.52	1.50	0.96	-0.06
2841	2021-12-20	419.80	4.59	-1.08	9,724,906	419.39	420.22	416.30	0.93	0.10	0.44
2840	2021-12-17	424.39	4.45	-1.04	8,875,594	425.85	428.77	422.67	1.43	-0.34	-1.18
2839	2021-12-16	428.84	3.91	-0.90	7,106,459	434.56	434.80	427.37	1.71	-1.32	-0.70
2838	2021-12-15	432.75	6.66	1.56	6,801,540	426.11	432.97	423.70	2.18	1.56	0.42
2837	2021-12-14	426.09	2.92	-0.68	5,369,013	425.80	428.23	423.20	1.18	0.07	0.00
2836	2021-12-13	429.01	3.84	-0.89	4,978,881	432.36	432.64	428.75	0.90	-0.77	-0.75
2835	2021-12-10	432.85	4.09	0.95	5,029,843	431.44	432.96	428.95	0.93	0.33	-0.11
2834	2021-12-09	428.76	2.94	-0.68	4,929,943	430.46	431.32	428.61	0.63	-0.39	0.63
2833	2021-12-08	431.70	1.21	0.28	4,422,089	430.95	432.13	429.24	0.67	0.17	-0.29
2832	2021-12-07	430.49	8.67	2.06	4,707,682	426.98	431.10	426.95	0.97	0.82	0.11
2831	2021-12-06	421.82	4.98	1.19	7,125,212	419.41	423.64	417.00	1.58	0.57	1.22
2830	2021-12-03	416.84	3.72	-0.88	10,222,092	422.12	423.18	412.77	2.47	-1.25	0.62
2829	2021-12-02	420.56	6.32	1.53	10,395,382	414.42	422.06	414.03	1.94	1.48	0.37
2828	2021-12-01	414.24	4.82	-1.15	8,178,619	424.47	427.22	413.97	3.12	-2.41	0.04
2827	2021-11-30	419.06	8.18	-1.91	8,537,554	424.80	426.63	418.69	1.87	-1.35	1.29
2826	2021-11-29	427.24	5.10	1.21	6,085,984	426.71	428.96	424.58	1.03	0.12	-0.57
2825	2021-11-26	422.14	9.39	-2.18	7,702,566	425.19	426.47	420.90	1.31	-0.72	1.08
2824	2021-11-24	431.53	1.06	0.25	4,511,410	428.56	431.74	427.74	0.93	0.69	-1.47
2823	2021-11-23	430.47	0.56	0.13	6,762,077	429.57	431.29	427.04	0.99	0.21	-0.44
2822	2021-11-22	429.91	1.14	-0.26	4,779,018	432.93	435.39	429.72	1.31	-0.70	-0.08
2821	2021-11-19	431.05	0.81	-0.19	4,882,556	431.87	432.99	430.38	0.60	-0.19	0.44
2820	2021-11-18	431.86	1.49	0.35	4,696,838	431.44	432.15	428.80	0.78	0.10	0.00
2819	2021-11-17	430.37	1.04	-0.24	3,756,358	431.24	431.39	429.84	0.36	-0.20	0.25
2818	2021-11-16	431.41	1.64	0.38	3,221,181	429.52	432.59	429.47	0.73	0.44	-0.04
2817	2021-11-15	429.77	0.20	0.05	3,063,188	430.95	431.00	428.68	0.54	-0.27	-0.06
2816	2021-11-12	429.57	3.17	0.74	3,517,114	427.66	430.16	426.74	0.80	0.45	0.32
2815	2021-11-11	426.40	0.14	0.03	3,033,420	427.70	427.82	426.39	0.33	-0.30	0.30
2814	2021-11-10	426.26	3.46	-0.81	5,288,813	428.09	429.72	424.81	1.15	-0.43	0.34
2813	2021-11-09	429.72	1.51	-0.35	4,599,268	431.56	431.74	428.34	0.79	-0.43	-0.38
2812	2021-11-08	431.23	0.52	0.12	3,411,549	431.88	432.34	430.50	0.43	-0.15	0.08
2811	2021-11-05	430.71	1.46	0.34	4,680,512	431.55	432.76	429.32	0.80	-0.19	0.27
2810	2021-11-04	429.25	2.00	0.47	4,213,552	427.85	429.36	427.54	0.43	0.33	0.54
2809	2021-11-03	427.25	2.56	0.60	3,524,930	424.14	427.66	423.69	0.94	0.73	0.14
2808	2021-11-02	424.69	1.64	0.39	2,868,389	423.15	424.95	423.02	0.46	0.36	-0.13
2807	2021-11-01	423.05	0.89	0.21	3,831,554	423.19	423.57	421.28	0.54	-0.03	0.02
2806	2021-10-29	422.16	0.75	0.18	4,331,673	419.15	422.51	418.87	0.87	0.72	0.24
2805	2021-10-28	421.41	4.08	0.98	3,506,788	418.78	421.44	418.78	0.64	0.63	-0.54
2804	2021-10-27	417.33	1.82	-0.43	2,830,394	419.66	420.29	417.28	0.72	-0.56	0.35
2803	2021-10-26	419.15	0.40	0.10	3,036,220	420.27	421.53	418.87	0.63	-0.27	0.12
2802	2021-10-25	418.75	2.16	0.52	2,449,149	417.64	419.14	415.93	0.77	0.27	0.36
2801	2021-10-22	416.59	0.42	-0.10	3,648,748	416.58	418.00	414.71	0.79	0.00	0.25
2800	2021-10-21	417.01	1.02	0.25	2,580,668	415.38	417.24	414.94	0.55	0.39	-0.10
2799	2021-10-20	415.99	1.61	0.39	3,158,239	414.74	416.21	414.65	0.38	0.30	-0.15
2798	2021-10-19	414.38	3.20	0.78	2,822,323	412.74	414.38	412.14	0.54	0.40	0.09
2797	2021-10-18	411.18	1.25	0.30	3,376,372	408.20	411.46	407.53	0.96	0.73	0.38
2796	2021-10-15	409.93	3.17	0.78	3,503,999	408.92	410.24	408.28	0.48	0.25	-0.42
2795	2021-10-14	406.76	6.72	1.68	3,800,702	403.70	406.95	403.22	0.92	0.76	0.53
2794	2021-10-13	400.04	1.28	0.32	6,475,585	399.64	400.88	396.76	1.03	0.10	0.91
2793	2021-10-12	398.76	0.80	-0.20	6,211,939	400.55	400.90	397.88	0.75	-0.45	0.22
2792	2021-10-11	399.56	2.93	-0.73	3,684,150	401.91	404.73	399.56	1.29	-0.58	0.25
2791	2021-10-08	402.49	0.76	-0.19	3,935,836	404.04	404.39	401.94	0.61	-0.38	-0.14
2790	2021-10-07	403.25	3.44	0.86	4,399,128	403.07	406.05	402.86	0.79	0.04	0.20
2789	2021-10-06	399.81	1.77	0.44	6,526,249	394.65	400.02	393.06	1.76	1.31	0.82
2788	2021-10-05	398.04	3.83	0.97	5,523,911	395.56	400.35	394.79	1.41	0.63	-0.85
2787	2021-10-04	394.21	4.91	-1.23	8,907,451	398.12	398.94	391.97	1.75	-0.98	0.34
2786	2021-10-01	399.12	4.72	1.20	8,554,140	396.23	400.85	392.77	2.04	0.73	-0.25
2785	2021-09-30	394.40	5.06	-1.27	9,554,583	400.85	401.52	394.34	1.79	-1.61	0.46
2784	2021-09-29	399.46	0.68	-0.17	4,768,747	400.10	401.79	398.89	0.72	-0.16	0.35
2783	2021-09-28	400.14	8.16	-2.00	8,284,908	405.55	405.87	399.33	1.61	-1.33	-0.01
2782	2021-09-27	408.30	1.16	-0.28	3,434,094	408.42	409.57	407.59	0.48	-0.03	-0.67
2781	2021-09-24	409.46	0.68	0.17	3,430,277	407.17	410.13	406.95	0.78	0.56	-0.25
2780	2021-09-23	408.78	4.88	1.21	4,067,643	405.71	410.32	405.47	1.20	0.76	-0.39
2779	2021-09-22	403.90	3.86	0.96	6,041,765	402.17	405.85	401.27	1.14	0.43	0.45
2778	2021-09-21	400.04	0.39	-0.10	6,450,190	402.66	403.89	399.44	1.11	-0.65	0.53
2777	2021-09-20	400.43	6.65	-1.63	11,027,993	401.11	402.64	395.57	1.76	-0.17	0.56
2776	2021-09-17	407.08	4.03	-0.98	5,426,847	410.35	410.78	406.77	0.98	-0.80	-1.47
2775	2021-09-16	411.11	0.71	-0.17	3,349,362	411.27	412.19	408.23	0.96	-0.04	-0.18
2774	2021-09-15	411.82	3.41	0.83	3,745,974	408.79	412.26	407.72	1.11	0.74	-0.13
2773	2021-09-14	408.41	2.13	-0.52	3,620,424	412.02	412.17	407.50	1.13	-0.88	0.09
2772	2021-09-13	410.54	0.96	0.23	4,680,588	412.52	412.70	408.32	1.06	-0.48	0.36
2771	2021-09-10	409.58	3.19	-0.77	4,001,269	414.69	415.10	409.42	1.37	-1.23	0.72
2770	2021-09-09	412.77	1.86	-0.45	3,865,414	414.34	416.07	412.57	0.84	-0.38	0.47
2769	2021-09-08	414.63	0.40	-0.10	4,003,263	414.53	415.26	412.67	0.62	0.02	-0.07
2768	2021-09-07	415.03	1.54	-0.37	3,544,288	416.27	416.29	414.42	0.45	-0.30	-0.12
2767	2021-09-03	416.57	0.16	-0.04	3,711,042	415.58	417.06	415.18	0.45	0.24	-0.07
2766	2021-09-02	416.73	1.24	0.30	2,849,443	416.80	417.44	415.50	0.47	-0.02	-0.28
2765	2021-09-01	415.49	0.44	0.11	3,171,269	416.05	416.59	415.16	0.34	-0.13	0.32
2764	2021-08-31	415.05	0.71	-0.17	5,318,337	415.66	416.02	414.58	0.35	-0.15	0.24
2763	2021-08-30	415.76	1.90	0.46	2,771,668	414.66	416.56	414.39	0.52	0.27	-0.02
2762	2021-08-27	413.86	3.64	0.89	3,883,012	411.09	414.32	411.03	0.80	0.67	0.19
2761	2021-08-26	410.22	2.41	-0.58	4,709,644	412.41	412.66	410.20	0.60	-0.53	0.21
2760	2021-08-25	412.63	0.76	0.18	3,225,613	412.06	413.21	411.68	0.37	0.14	-0.05
2759	2021-08-24	411.87	0.65	0.16	3,021,264	411.90	412.36	411.35	0.25	-0.01	0.05
2758	2021-08-23	411.22	3.61	0.89	3,285,917	409.25	412.08	409.23	0.70	0.48	0.17
2757	2021-08-20	407.61	3.20	0.79	3,244,905	404.68	407.92	404.26	0.90	0.72	0.40
2756	2021-08-19	404.41	0.57	0.14	5,526,176	401.09	405.55	400.93	1.15	0.83	0.07
2755	2021-08-18	403.84	4.39	-1.08	4,896,473	407.22	408.75	403.54	1.28	-0.83	-0.68
2754	2021-08-17	408.23	2.71	-0.66	5,184,382	408.41	409.05	405.31	0.92	-0.04	-0.25
2753	2021-08-16	410.94	0.98	0.24	3,326,545	408.71	411.01	407.15	0.94	0.55	-0.62
2752	2021-08-13	409.96	0.81	0.20	2,233,838	409.64	409.96	409.19	0.19	0.08	-0.30
2751	2021-08-12	409.15	1.19	0.29	2,308,012	407.82	409.33	406.98	0.58	0.33	0.12
2750	2021-08-11	407.96	0.98	0.24	2,743,568	408.00	408.07	406.91	0.28	-0.01	-0.03
2749	2021-08-10	406.98	0.51	0.13	2,372,216	406.91	407.67	406.23	0.35	0.02	0.25
2748	2021-08-09	406.47	0.39	-0.10	1,973,606	406.75	407.05	405.71	0.33	-0.07	0.11
2747	2021-08-06	406.86	0.70	0.17	2,475,426	406.44	407.18	406.17	0.25	0.10	-0.03
2746	2021-08-05	406.16	2.52	0.62	3,068,972	404.70	406.19	404.41	0.44	0.36	0.07
2745	2021-08-04	403.64	1.94	-0.48	3,866,118	404.31	404.84	403.35	0.37	-0.17	0.26
2744	2021-08-03	405.58	3.25	0.81	4,119,339	403.08	405.66	400.92	1.18	0.62	-0.31
2743	2021-08-02	402.33	0.82	-0.20	5,775,292	404.78	405.35	401.94	0.84	-0.61	0.19
2742	2021-07-30	403.15	1.98	-0.49	4,684,912	402.59	404.53	402.47	0.51	0.14	0.40
2741	2021-07-29	405.13	1.74	0.43	2,209,623	404.36	406.13	404.35	0.44	0.19	-0.63
2740	2021-07-28	403.39	0.22	-0.05	3,737,001	404.17	404.76	402.04	0.67	-0.19	0.24
2739	2021-07-27	403.61	1.80	-0.44	3,612,694	404.45	404.45	400.81	0.90	-0.21	0.14
2738	2021-07-26	405.41	1.03	0.25	2,381,744	403.92	405.42	403.82	0.40	0.37	-0.24
2737	2021-07-23	404.38	4.00	1.00	3,153,445	402.17	404.75	401.58	0.79	0.55	-0.11
2736	2021-07-22	400.38	0.85	0.21	2,560,120	399.71	400.56	398.70	0.47	0.17	0.45
2735	2021-07-21	399.53	3.33	0.84	2,888,024	397.48	399.62	397.27	0.59	0.52	0.05
2734	2021-07-20	396.20	5.52	1.41	4,030,117	391.35	397.50	390.01	1.91	1.24	0.32
2733	2021-07-19	390.68	5.93	-1.50	12,429,302	391.78	392.26	387.93	1.11	-0.28	0.17
2732	2021-07-16	396.61	3.11	-0.78	4,019,608	400.84	400.88	396.14	1.18	-1.06	-1.22
2731	2021-07-15	399.72	1.29	-0.32	4,014,481	399.74	400.38	397.81	0.64	-0.01	0.28
2730	2021-07-14	401.01	0.55	0.14	3,309,406	402.06	402.57	399.82	0.68	-0.26	-0.32
2729	2021-07-13	400.46	1.36	-0.34	4,322,374	401.08	402.50	400.20	0.57	-0.15	0.40
2728	2021-07-12	401.82	1.45	0.36	2,860,740	400.30	402.03	399.87	0.54	0.38	-0.18
2727	2021-07-09	400.37	4.18	1.06	3,312,690	397.63	400.62	397.42	0.80	0.69	-0.02
2726	2021-07-08	396.19	3.18	-0.80	5,739,836	394.20	396.88	393.02	0.98	0.50	0.36
2725	2021-07-07	399.37	1.37	0.34	4,594,453	398.67	399.66	396.68	0.75	0.18	-1.29
2724	2021-07-06	398.00	0.75	-0.19	4,354,193	398.77	398.97	395.30	0.92	-0.19	0.17
2723	2021-07-02	398.75	3.01	0.76	3,950,479	396.85	399.05	396.53	0.64	0.48	0.01
2722	2021-07-01	395.74	2.22	0.56	3,443,653	394.30	395.85	394.21	0.42	0.37	0.28
2721	2021-06-30	393.52	0.36	0.09	3,768,673	392.72	394.13	392.72	0.36	0.20	0.20
2720	2021-06-29	393.16	1.16	-0.29	2,797,818	393.35	393.94	392.66	0.33	-0.05	-0.11
2719	2021-06-28	394.32	0.82	0.21	2,381,445	394.03	394.45	392.83	0.41	0.07	-0.25
2718	2021-06-25	393.50	1.45	0.37	2,871,137	392.90	393.92	392.54	0.35	0.15	0.13
2717	2021-06-24	392.05	2.23	0.57	2,861,187	391.89	392.52	391.67	0.22	0.04	0.22
2716	2021-06-23	389.82	0.42	-0.11	2,393,842	390.35	391.12	389.70	0.36	-0.14	0.53
2715	2021-06-22	390.24	2.06	0.53	2,701,788	388.24	391.09	387.47	0.93	0.52	0.03
2714	2021-06-21	388.18	5.36	1.40	4,344,421	384.50	388.38	383.65	1.23	0.96	0.02
2713	2021-06-18	382.82	5.15	-1.33	5,231,250	384.79	385.34	382.52	0.73	-0.51	0.44
2712	2021-06-17	387.97	0.14	-0.04	4,056,862	387.62	388.91	385.50	0.88	0.09	-0.82
2711	2021-06-16	388.11	2.14	-0.55	4,221,904	390.42	390.58	386.04	1.16	-0.59	-0.13
2710	2021-06-15	390.25	0.82	-0.21	2,388,190	391.15	391.20	389.41	0.46	-0.23	0.04
2709	2021-06-14	391.07	0.98	0.25	2,189,995	390.21	391.07	389.00	0.53	0.22	0.02
2708	2021-06-11	390.09	0.68	0.17	2,231,736	390.00	390.20	388.73	0.38	0.02	0.03
2707	2021-06-10	389.41	1.79	0.46	2,600,796	388.86	390.36	387.58	0.71	0.14	0.15
2706	2021-06-09	387.62	0.61	-0.16	2,907,254	389.08	389.12	387.41	0.44	-0.38	0.32
2705	2021-06-08	388.23	0.06	0.02	2,370,816	389.00	389.08	386.53	0.66	-0.20	0.22
2704	2021-06-07	388.17	0.33	-0.08	2,467,386	388.52	388.67	387.27	0.36	-0.09	0.21
2703	2021-06-04	388.50	3.49	0.91	2,615,640	386.81	388.80	386.76	0.53	0.44	0.01
2702	2021-06-03	385.01	1.47	-0.38	3,374,889	384.17	386.11	382.70	0.89	0.22	0.47
2701	2021-06-02	386.48	0.65	0.17	3,181,459	386.45	387.24	385.48	0.46	0.01	-0.60
2700	2021-06-01	385.83	0.30	-0.08	3,661,928	388.50	388.60	385.38	0.83	-0.69	0.16
2699	2021-05-28	386.13	0.75	0.19	3,324,788	387.03	387.27	385.95	0.34	-0.23	0.61
2698	2021-05-27	385.38	0.17	0.04	2,986,122	386.28	386.76	385.32	0.37	-0.23	0.43
2697	2021-05-26	385.21	0.70	0.18	2,637,533	385.09	385.75	384.07	0.44	0.03	0.28
2696	2021-05-25	384.51	0.81	-0.21	3,979,757	386.40	386.76	383.94	0.73	-0.49	0.15
2695	2021-05-24	385.32	3.85	1.01	2,778,466	383.69	386.40	383.44	0.77	0.42	0.28
2694	2021-05-21	381.47	0.29	-0.08	3,552,877	383.23	384.45	381.01	0.90	-0.46	0.58
2693	2021-05-20	381.76	4.03	1.07	4,719,369	378.57	382.99	378.47	1.19	0.84	0.39
2692	2021-05-19	377.73	1.00	-0.26	5,039,773	374.06	377.84	372.62	1.40	0.98	0.22
2691	2021-05-18	378.73	3.30	-0.86	3,057,595	382.25	382.47	378.54	1.03	-0.92	-1.23
2690	2021-05-17	382.03	0.92	-0.24	3,746,948	381.90	382.75	380.00	0.72	0.03	0.06
2689	2021-05-14	382.95	5.79	1.54	5,145,451	379.81	383.79	379.81	1.05	0.83	-0.27
2688	2021-05-13	377.16	4.43	1.19	7,151,485	374.21	379.04	374.17	1.30	0.79	0.70
2687	2021-05-12	372.73	8.13	-2.13	7,709,069	378.04	379.27	372.13	1.89	-1.40	0.40
2686	2021-05-11	380.86	3.37	-0.88	7,042,897	379.75	381.73	376.95	1.26	0.29	-0.74
2685	2021-05-10	384.23	3.80	-0.98	5,421,620	388.41	388.66	384.10	1.17	-1.08	-1.17
2684	2021-05-07	388.03	2.75	0.71	3,497,419	386.02	388.67	385.35	0.86	0.52	0.10
2683	2021-05-06	385.28	3.11	0.81	4,636,333	382.26	385.37	380.27	1.33	0.79	0.19
2682	2021-05-05	382.17	0.07	0.02	4,401,752	383.72	383.91	381.51	0.63	-0.40	0.02
2681	2021-05-04	382.10	2.34	-0.61	5,483,567	382.52	382.96	378.45	1.18	-0.11	0.42
2680	2021-05-03	384.44	0.87	0.23	4,184,711	385.56	385.94	383.96	0.51	-0.29	-0.50
2679	2021-04-30	383.57	2.55	-0.66	4,811,349	383.91	384.76	382.73	0.53	-0.09	0.52
2678	2021-04-29	386.12	2.56	0.67	4,197,558	386.40	386.72	382.81	1.01	-0.07	-0.57
2677	2021-04-28	383.56	0.18	-0.05	3,863,724	384.10	385.17	383.24	0.50	-0.14	0.74
2676	2021-04-27	383.74	0.12	-0.03	3,312,536	384.20	384.38	382.72	0.43	-0.12	0.09
2675	2021-04-26	383.86	0.83	0.22	3,034,740	383.73	384.45	383.33	0.29	0.03	0.09
2674	2021-04-23	383.03	4.04	1.07	3,739,570	379.57	384.46	379.47	1.31	0.91	0.18
2673	2021-04-22	378.99	3.51	-0.92	3,932,997	382.32	383.12	377.96	1.35	-0.87	0.15
2672	2021-04-21	382.50	3.56	0.94	3,613,226	378.28	382.65	378.17	1.18	1.12	-0.05
2671	2021-04-20	378.94	2.80	-0.73	4,074,823	380.49	381.16	377.47	0.97	-0.41	-0.17
2670	2021-04-19	381.74	1.90	-0.50	3,962,306	382.62	383.09	380.37	0.71	-0.23	-0.33
2669	2021-04-16	383.64	1.35	0.35	2,887,949	383.56	384.15	382.20	0.51	0.02	-0.27
2668	2021-04-15	382.29	4.06	1.07	3,529,229	380.33	382.54	380.28	0.59	0.52	0.33
2667	2021-04-14	378.23	1.22	-0.32	3,310,184	379.46	380.51	377.70	0.74	-0.32	0.56
2666	2021-04-13	379.45	1.03	0.27	2,979,848	378.37	380.12	377.92	0.58	0.29	0.00
2665	2021-04-12	378.42	0.17	0.04	2,702,557	377.70	378.65	377.08	0.42	0.19	-0.01
2664	2021-04-09	378.25	2.70	0.72	2,595,159	375.42	378.40	375.36	0.81	0.75	-0.15
2663	2021-04-08	375.55	1.82	0.49	3,861,199	374.97	375.56	374.06	0.40	0.15	-0.03
2662	2021-04-07	373.73	0.47	0.13	2,728,219	373.14	374.08	372.72	0.36	0.16	0.33
2661	2021-04-06	373.26	0.21	-0.06	3,226,279	373.04	374.33	372.67	0.44	0.06	-0.03
2660	2021-04-05	373.47	5.31	1.44	3,661,294	370.89	374.07	370.81	0.88	0.70	-0.12
2659	2021-04-01	368.16	3.86	1.06	4,758,718	366.20	368.29	366.03	0.62	0.54	0.74
2658	2021-03-31	364.30	1.44	0.40	5,354,245	363.39	365.82	363.39	0.67	0.25	0.52
2657	2021-03-30	362.86	0.93	-0.26	3,652,476	362.56	363.46	361.29	0.60	0.08	0.15
2656	2021-03-29	363.79	0.22	-0.06	3,194,046,464	362.57	364.68	361.11	0.98	0.34	-0.34
2655	2021-03-26	364.01	4.58	1.27	3,212,330	359.37	364.37	358.75	1.56	1.29	-0.40
2654	2021-03-25	359.43	2.01	0.56	5,361,260	356.08	360.24	354.14	1.71	0.94	-0.02
2653	2021-03-24	357.42	4.15	-1.15	4,073,682	360.71	362.27	357.44	1.34	-0.91	-0.37
2652	2021-03-23	361.57	0.50	-0.14	1,210,777	361.53	362.51	360.91	0.44	0.01	-0.24
2651	2021-03-22	362.07	2.84	0.79	3,364,053	359.79	363.50	359.77	1.04	0.63	-0.15
2650	2021-03-19	359.23	0.64	-0.18	5,380,246	359.65	361.17	357.15	1.12	-0.12	0.16
2649	2021-03-18	359.87	5.37	-1.47	4,936,755	362.73	364.76	359.28	1.51	-0.79	-0.06
2648	2021-03-17	365.24	1.19	0.33	4,691,151	362.83	366.05	361.62	1.22	0.66	-0.69
2647	2021-03-16	364.05	0.41	-0.11	3,694,762	365.12	365.78	363.25	0.69	-0.29	-0.34
2646	2021-03-15	364.46	2.10	0.58	3,116,014	362.67	364.74	360.46	1.18	0.49	0.18
2645	2021-03-12	362.36	0.51	0.14	4,321,342	360.50	362.45	359.67	0.77	0.52	0.09
2644	2021-03-11	361.85	3.78	1.06	3,205,404	360.66	363.76	360.16	1.00	0.33	-0.37
2643	2021-03-10	358.07	2.20	0.62	4,751,881	358.30	359.84	356.88	0.83	-0.06	0.72
2642	2021-03-09	355.87	4.91	1.40	4,346,704	354.75	358.46	354.23	1.19	0.32	0.68
2641	2021-03-08	350.96	1.73	-0.49	5,518,909	353.63	356.40	350.66	1.62	-0.76	1.08
2640	2021-03-05	352.69	6.35	1.83	6,864,297	349.77	353.73	342.60	3.18	0.83	0.27
2639	2021-03-04	346.34	4.32	-1.23	6,528,167	350.49	353.02	341.92	3.17	-1.18	0.99

VOO Investment Calculator

This calculator shows the potential of VOO stock.
Just pick a start date, end date and click Calculate.

Ticker:

VOO

Date start:

2010-09-09 open

Date end:

2023-02-23 close

Duration:

12 years 170 days

Trading days:

3,137

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2010-09-09 open

1,000.00

Shares bought: 9.76

Stock price: 102.50

SELL

Value on 2023-02-23 close

3,894.90

Dividends (32)

7.78%

+303.00

Stock growth

92.22%

+2,591.90

NET: +2,894.90

Total ROI: +289.49% (3.89x)

Annualised: +11.52% (1.12x)

Dividends ROI: +30.30% (1.30x)

Dividend Yield: +2.15% (1.02x)

Stock price: 368.17

Duration: 12 years 170 days

Trading days: 3,137

SELL

Value on 2023-02-23 close

3,591.90

NET: +2,591.90

ROI: +259.19% (3.59x)

Annualised: +10.80% (1.11x)

Stock price: 368.17

Duration: 12 years 170 days

Trading days: 3,137

Click here to calculate the HIGHEST and LOWEST values of your investment.

VOO Monthly statistics

This section shows monthly performance of VOO stock.
There are 150 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	384.41 2023-02-02	364.16 2023-02-23	372.44 2023-02-01	368.17 2023-02-23	-1.15	3.21	-2.22
2023 January	20	375.08 2023-01-27	347.21 2023-01-03	353.18 2023-01-03	373.44 2023-01-31	5.74	6.20	-1.69
2022 December	21	377.18 2022-12-13	344.34 2022-12-22	375.87 2022-12-01	351.34 2022-12-30	-6.53	0.35	-8.39
2022 November	21	374.59 2022-11-30	338.90 2022-11-03	358.53 2022-11-01	374.49 2022-11-30	4.45	4.48	-5.48
2022 October	21	357.98 2022-10-28	319.91 2022-10-13	331.79 2022-10-03	354.95 2022-10-31	6.98	7.89	-3.58
2022 September	21	378.50 2022-09-12	328.12 2022-09-30	361.10 2022-09-01	328.30 2022-09-30	-9.08	4.82	-9.13
2022 August	23	396.89 2022-08-16	363.12 2022-08-31	376.12 2022-08-01	363.15 2022-08-31	-3.45	5.52	-3.46
2022 July	20	379.66 2022-07-29	341.05 2022-07-14	346.16 2022-07-01	378.79 2022-07-29	9.43	9.68	-1.48
2022 June	21	383.74 2022-06-02	334.25 2022-06-17	381.61 2022-06-01	346.88 2022-06-30	-9.10	0.56	-12.41
2022 May	21	394.93 2022-05-04	349.76 2022-05-20	378.79 2022-05-02	379.68 2022-05-31	0.23	4.26	-7.66
2022 April	21	420.81 2022-04-05	378.00 2022-04-29	416.68 2022-04-01	378.70 2022-04-29	-9.11	0.99	-9.28
2022 March	23	424.72 2022-03-29	381.64 2022-03-08	400.01 2022-03-01	415.17 2022-03-31	3.79	6.18	-4.59
2022 February	20	421.17 2022-02-02	377.50 2022-02-24	414.34 2022-02-01	401.36 2022-02-28	-3.13	1.65	-8.89
2022 January	20	441.26 2022-01-04	386.84 2022-01-24	437.93 2022-01-03	413.69 2022-01-31	-5.54	0.76	-11.67
2021 December	22	440.36 2021-12-30	412.77 2021-12-03	424.47 2021-12-01	436.57 2021-12-31	2.85	3.74	-2.76
2021 November	21	435.39 2021-11-22	418.69 2021-11-30	423.19 2021-11-01	419.06 2021-11-30	-0.98	2.88	-1.06
2021 October	21	422.51 2021-10-29	391.97 2021-10-04	396.23 2021-10-01	422.16 2021-10-29	6.54	6.63	-1.08
2021 September	21	417.44 2021-09-02	394.34 2021-09-30	416.05 2021-09-01	394.40 2021-09-30	-5.20	0.33	-5.22
2021 August	22	416.56 2021-08-30	400.92 2021-08-03	404.78 2021-08-02	415.05 2021-08-31	2.54	2.91	-0.95
2021 July	21	406.13 2021-07-29	387.93 2021-07-19	394.30 2021-07-01	403.15 2021-07-30	2.24	3.00	-1.62
2021 June	22	394.45 2021-06-28	382.52 2021-06-18	388.50 2021-06-01	393.52 2021-06-30	1.29	1.53	-1.54
2021 May	20	388.67 2021-05-07	372.13 2021-05-12	385.56 2021-05-03	386.13 2021-05-28	0.15	0.81	-3.48
2021 April	21	386.72 2021-04-29	366.03 2021-04-01	366.20 2021-04-01	383.57 2021-04-30	4.74	5.60	-0.05
2021 March	23	366.05 2021-03-17	341.92 2021-03-04	354.55 2021-03-01	364.30 2021-03-31	2.75	3.24	-3.56
2021 February	19	362.37 2021-02-16	341.40 2021-02-01	343.63 2021-02-01	349.59 2021-02-26	1.73	5.45	-0.65
2021 January	19	354.64 2021-01-26	335.37 2021-01-04	345.02 2021-01-04	340.18 2021-01-29	-1.40	2.79	-2.80
2020 December	22	344.37 2020-12-31	333.77 2020-12-11	335.92 2020-12-01	343.69 2020-12-31	2.31	2.52	-0.64
2020 November	20	335.20 2020-11-09	300.63 2020-11-02	303.37 2020-11-02	332.64 2020-11-30	9.65	10.49	-0.90
2020 October	22	325.22 2020-10-12	296.37 2020-10-30	310.16 2020-10-01	299.82 2020-10-30	-3.33	4.86	-4.45
2020 September	21	329.67 2020-09-02	295.04 2020-09-24	321.81 2020-09-01	307.65 2020-09-30	-4.40	2.44	-8.32
2020 August	21	322.83 2020-08-31	301.13 2020-08-03	301.65 2020-08-03	321.02 2020-08-31	6.42	7.02	-0.17
2020 July	22	300.62 2020-07-23	283.95 2020-07-01	284.37 2020-07-01	300.10 2020-07-31	5.53	5.71	-0.15
2020 June	22	297.32 2020-06-08	272.77 2020-06-15	279.07 2020-06-01	283.43 2020-06-30	1.56	6.54	-2.26
2020 May	20	282.04 2020-05-28	253.97 2020-05-14	262.14 2020-05-01	279.75 2020-05-29	6.72	7.59	-3.12
2020 April	21	271.00 2020-04-29	224.13 2020-04-01	227.92 2020-04-01	267.10 2020-04-30	17.19	18.90	-1.66
2020 March	22	288.32 2020-03-03	200.55 2020-03-23	274.00 2020-03-02	236.82 2020-03-31	-13.57	5.23	-26.81
2020 February	19	311.59 2020-02-19	262.25 2020-02-28	297.12 2020-02-03	271.74 2020-02-28	-8.54	4.87	-11.74
2020 January	21	305.92 2020-01-22	294.35 2020-01-06	297.29 2020-01-02	295.69 2020-01-31	-0.54	2.90	-0.99
2019 December	21	297.51 2019-12-27	282.10 2019-12-03	289.03 2019-12-02	295.80 2019-12-31	2.34	2.93	-2.40
2019 November	20	289.78 2019-11-27	279.91 2019-11-01	280.05 2019-11-01	288.65 2019-11-29	3.07	3.47	-0.05
2019 October	23	279.69 2019-10-30	261.59 2019-10-03	273.44 2019-10-01	278.55 2019-10-31	1.87	2.29	-4.33
2019 September	20	277.98 2019-09-19	265.68 2019-09-03	266.83 2019-09-03	272.60 2019-09-30	2.16	4.18	-0.43
2019 August	22	276.28 2019-08-01	258.70 2019-08-05	273.28 2019-08-01	268.60 2019-08-30	-1.71	1.10	-5.34
2019 July	22	277.55 2019-07-26	270.30 2019-07-01	272.46 2019-07-01	273.08 2019-07-31	0.23	1.87	-0.79
2019 June	20	272.79 2019-06-21	250.77 2019-06-03	252.83 2019-06-03	269.15 2019-06-28	6.45	7.89	-0.81
2019 May	22	270.87 2019-05-01	252.77 2019-05-31	270.68 2019-05-01	252.87 2019-05-31	-6.58	0.07	-6.62
2019 April	21	270.41 2019-04-29	261.19 2019-04-01	261.46 2019-04-01	270.01 2019-04-30	3.27	3.42	-0.10
2019 March	21	262.59 2019-03-19	250.34 2019-03-08	257.81 2019-03-01	259.54 2019-03-29	0.67	1.85	-2.90
2019 February	19	258.61 2019-02-25	246.20 2019-02-08	248.31 2019-02-01	256.07 2019-02-28	3.13	4.15	-0.85
2019 January	21	248.53 2019-01-31	223.97 2019-01-03	226.18 2019-01-02	248.01 2019-01-31	9.65	9.88	-0.98
2018 December	19	257.74 2018-12-03	214.83 2018-12-26	257.65 2018-12-03	229.81 2018-12-31	-10.81	0.03	-16.62
2018 November	21	258.44 2018-11-08	241.73 2018-11-23	249.63 2018-11-01	253.48 2018-11-30	1.54	3.53	-3.16
2018 October	23	269.47 2018-10-03	238.79 2018-10-29	268.46 2018-10-01	248.79 2018-10-31	-7.33	0.38	-11.05
2018 September	19	270.67 2018-09-21	263.45 2018-09-07	266.35 2018-09-04	267.05 2018-09-28	0.26	1.62	-1.09
2018 August	23	268.05 2018-08-29	256.48 2018-08-02	258.64 2018-08-01	266.72 2018-08-31	3.12	3.64	-0.84
2018 July	21	261.25 2018-07-25	247.32 2018-07-02	247.56 2018-07-02	258.40 2018-07-31	4.38	5.53	-0.10
2018 June	21	256.77 2018-06-13	246.63 2018-06-28	250.23 2018-06-01	249.51 2018-06-29	-0.29	2.61	-1.44
2018 May	22	251.94 2018-05-22	237.92 2018-05-03	242.45 2018-05-01	248.79 2018-05-31	2.61	3.91	-1.87
2018 April	21	249.22 2018-04-18	233.92 2018-04-02	241.19 2018-04-02	242.92 2018-04-30	0.72	3.33	-3.01
2018 March	21	257.71 2018-03-13	237.53 2018-03-28	249.53 2018-03-01	242.08 2018-03-29	-2.99	3.28	-4.81
2018 February	19	260.12 2018-02-01	232.42 2018-02-09	258.29 2018-02-01	249.34 2018-02-28	-3.47	0.71	-10.02
2018 January	21	263.37 2018-01-26	245.74 2018-01-02	246.15 2018-01-02	258.99 2018-01-31	5.22	7.00	-0.17
2017 December	20	248.01 2017-12-18	239.52 2017-12-01	243.25 2017-12-01	245.29 2017-12-29	0.84	1.96	-1.53
2017 November	21	244.40 2017-11-30	234.82 2017-11-15	237.03 2017-11-01	243.35 2017-11-30	2.67	3.11	-0.93
2017 October	22	236.88 2017-10-27	230.91 2017-10-02	231.00 2017-10-02	236.13 2017-10-31	2.22	2.55	-0.04
2017 September	20	230.90 2017-09-18	224.98 2017-09-05	227.76 2017-09-01	230.76 2017-09-29	1.32	1.38	-1.22
2017 August	23	228.62 2017-08-08	222.12 2017-08-21	227.30 2017-08-01	227.30 2017-08-31	0.00	0.58	-2.28
2017 July	20	227.78 2017-07-27	220.72 2017-07-06	223.09 2017-07-03	226.64 2017-07-31	1.59	2.10	-1.06
2017 June	22	225.77 2017-06-19	220.42 2017-06-29	222.14 2017-06-01	222.06 2017-06-30	-0.04	1.63	-0.77
2017 May	22	222.24 2017-05-25	216.13 2017-05-18	219.16 2017-05-01	221.67 2017-05-31	1.15	1.41	-1.38
2017 April	19	219.90 2017-04-26	213.47 2017-04-13	216.51 2017-04-03	218.60 2017-04-28	0.97	1.57	-1.40
2017 March	23	220.66 2017-03-01	212.62 2017-03-27	218.90 2017-03-01	216.35 2017-03-31	-1.16	0.80	-2.87
2017 February	19	217.90 2017-02-27	208.23 2017-02-02	209.62 2017-02-01	217.07 2017-02-28	3.55	3.95	-0.66
2017 January	20	210.90 2017-01-26	205.56 2017-01-03	206.68 2017-01-03	208.97 2017-01-31	1.11	2.04	-0.54
2016 December	21	209.70 2016-12-13	201.24 2016-12-01	202.68 2016-12-01	205.31 2016-12-30	1.30	3.46	-0.71
2016 November	21	203.69 2016-11-30	191.32 2016-11-04	195.52 2016-11-01	202.40 2016-11-30	3.52	4.18	-2.15
2016 October	21	198.95 2016-10-10	193.92 2016-10-13	198.18 2016-10-03	195.13 2016-10-31	-1.54	0.39	-2.15
2016 September	21	201.15 2016-09-07	194.12 2016-09-14	199.50 2016-09-01	198.69 2016-09-30	-0.41	0.83	-2.70
2016 August	23	201.51 2016-08-23	196.88 2016-08-02	199.33 2016-08-01	199.52 2016-08-31	0.10	1.09	-1.23
2016 July	20	199.60 2016-07-29	189.97 2016-07-06	192.09 2016-07-01	199.28 2016-07-29	3.74	3.91	-1.10
2016 June	22	194.95 2016-06-08	182.27 2016-06-27	191.88 2016-06-01	192.20 2016-06-30	0.17	1.60	-5.01
2016 May	21	193.27 2016-05-31	185.97 2016-05-19	189.81 2016-05-02	192.54 2016-05-31	1.44	1.82	-2.02
2016 April	21	193.43 2016-04-20	186.26 2016-04-07	187.40 2016-04-01	189.22 2016-04-29	0.97	3.22	-0.61
2016 March	22	189.72 2016-03-30	178.33 2016-03-01	178.84 2016-03-01	188.56 2016-03-31	5.44	6.08	-0.29
2016 February	20	180.36 2016-02-26	166.05 2016-02-11	176.61 2016-02-01	177.38 2016-02-29	0.44	2.12	-5.98
2016 January	19	185.12 2016-01-05	165.96 2016-01-20	183.77 2016-01-04	177.75 2016-01-29	-3.28	0.73	-9.69
2015 December	22	193.45 2015-12-02	183.31 2015-12-14	192.05 2015-12-01	186.93 2015-12-31	-2.67	0.73	-4.55
2015 November	20	194.06 2015-11-03	185.36 2015-11-16	190.98 2015-11-02	191.37 2015-11-30	0.20	1.61	-2.94
2015 October	22	192.00 2015-10-30	173.35 2015-10-02	175.97 2015-10-01	190.56 2015-10-30	8.29	9.11	-1.49
2015 September	21	185.99 2015-09-17	171.36 2015-09-29	177.11 2015-09-01	175.71 2015-09-30	-0.79	5.01	-3.25
2015 August	21	193.75 2015-08-05	168.08 2015-08-24	193.00 2015-08-03	181.11 2015-08-31	-6.16	0.39	-12.91
2015 July	22	195.46 2015-07-20	187.19 2015-07-07	190.65 2015-07-01	192.95 2015-07-31	1.21	2.52	-1.81
2015 June	22	195.53 2015-06-18	188.24 2015-06-30	194.23 2015-06-01	188.84 2015-06-30	-2.78	0.67	-3.08
2015 May	20	195.95 2015-05-20	189.53 2015-05-06	191.96 2015-05-01	193.49 2015-05-29	0.80	2.08	-1.27
2015 April	21	194.74 2015-04-27	187.47 2015-04-01	189.17 2015-04-01	191.10 2015-04-30	1.02	2.94	-0.90
2015 March	22	194.47 2015-03-02	187.15 2015-03-26	193.31 2015-03-02	189.20 2015-03-31	-2.13	0.60	-3.19
2015 February	19	194.65 2015-02-25	181.47 2015-02-02	183.50 2015-02-02	193.20 2015-02-27	5.29	6.08	-1.11
2015 January	20	189.72 2015-01-02	182.09 2015-01-16	189.29 2015-01-02	182.99 2015-01-30	-3.33	0.23	-3.80
2014 December	22	191.63 2014-12-29	181.44 2014-12-16	189.29 2014-12-01	188.40 2014-12-31	-0.47	1.24	-4.15
2014 November	19	190.63 2014-11-28	183.45 2014-11-04	185.20 2014-11-03	190.03 2014-11-28	2.61	2.93	-0.94
2014 October	23	185.05 2014-10-31	166.85 2014-10-15	180.34 2014-10-01	184.93 2014-10-31	2.55	2.61	-7.48
2014 September	21	185.84 2014-09-19	179.77 2014-09-29	184.30 2014-09-02	180.59 2014-09-30	-2.01	0.84	-2.46
2014 August	21	184.17 2014-08-26	174.70 2014-08-07	176.52 2014-08-01	183.99 2014-08-29	4.23	4.33	-1.03
2014 July	22	182.50 2014-07-24	176.96 2014-07-31	179.88 2014-07-01	176.96 2014-07-31	-1.62	1.46	-1.62
2014 June	21	180.57 2014-06-20	175.94 2014-06-02	176.83 2014-06-02	179.43 2014-06-30	1.47	2.12	-0.50
2014 May	21	176.69 2014-05-30	170.44 2014-05-07	172.50 2014-05-01	176.55 2014-05-30	2.35	2.43	-1.19
2014 April	21	173.82 2014-04-04	166.11 2014-04-11	171.87 2014-04-01	172.59 2014-04-30	0.42	1.13	-3.35
2014 March	21	173.19 2014-03-21	168.38 2014-03-03	169.19 2014-03-03	171.35 2014-03-31	1.28	2.36	-0.48
2014 February	19	171.47 2014-02-28	159.18 2014-02-05	163.02 2014-02-03	170.63 2014-02-28	4.67	5.18	-2.36
2014 January	21	169.43 2014-01-15	162.07 2014-01-29	168.53 2014-01-02	163.18 2014-01-31	-3.17	0.53	-3.83
2013 December	21	169.23 2013-12-31	162.01 2013-12-18	165.95 2013-12-02	169.15 2013-12-31	1.93	1.98	-2.37
2013 November	20	166.51 2013-11-29	160.10 2013-11-07	161.28 2013-11-01	165.70 2013-11-29	2.74	3.24	-0.73
2013 October	23	162.62 2013-10-30	150.72 2013-10-09	154.04 2013-10-01	160.88 2013-10-31	4.44	5.57	-2.16
2013 September	20	159.04 2013-09-19	149.94 2013-09-03	151.32 2013-09-03	154.00 2013-09-30	1.77	5.10	-0.91
2013 August	22	156.62 2013-08-05	149.34 2013-08-28	155.68 2013-08-01	149.70 2013-08-30	-3.84	0.60	-4.07
2013 July	22	155.62 2013-07-23	146.76 2013-07-03	147.74 2013-07-01	154.46 2013-07-31	4.55	5.33	-0.66
2013 June	20	152.00 2013-06-18	142.66 2013-06-24	150.06 2013-06-03	146.68 2013-06-28	-2.25	1.29	-4.93
2013 May	22	154.86 2013-05-22	144.78 2013-05-01	145.92 2013-05-01	149.68 2013-05-31	2.58	6.13	-0.78
2013 April	22	146.28 2013-04-30	140.58 2013-04-18	143.40 2013-04-01	146.28 2013-04-30	2.01	2.01	-1.97
2013 March	20	143.62 2013-03-28	137.74 2013-03-01	138.32 2013-03-01	143.28 2013-03-28	3.59	3.83	-0.42
2013 February	19	140.36 2013-02-19	136.22 2013-02-26	137.98 2013-02-01	138.94 2013-02-28	0.70	1.72	-1.28
2013 January	21	138.20 2013-01-30	132.56 2013-01-02	132.94 2013-01-02	137.12 2013-01-31	3.14	3.96	-0.29
2012 December	20	133.32 2012-12-19	127.80 2012-12-31	130.74 2012-12-03	130.38 2012-12-31	-0.28	1.97	-2.25
2012 November	21	131.58 2012-11-02	123.38 2012-11-16	129.72 2012-11-01	130.00 2012-11-30	0.22	1.43	-4.89
2012 October	21	134.72 2012-10-05	128.54 2012-10-26	132.30 2012-10-01	129.26 2012-10-31	-2.30	1.83	-2.84
2012 September	19	135.58 2012-09-14	128.24 2012-09-04	129.14 2012-09-04	131.84 2012-09-28	2.09	4.99	-0.70
2012 August	23	130.94 2012-08-21	124.08 2012-08-02	126.88 2012-08-01	129.22 2012-08-31	1.84	3.20	-2.21
2012 July	21	127.46 2012-07-30	121.32 2012-07-12	124.90 2012-07-02	126.06 2012-07-31	0.93	2.05	-2.87
2012 June	21	125.30 2012-06-19	116.34 2012-06-04	118.34 2012-06-01	124.56 2012-06-29	5.26	5.88	-1.69
2012 May	22	129.60 2012-05-01	118.56 2012-05-18	127.96 2012-05-01	120.24 2012-05-31	-6.03	1.28	-7.35
2012 April	20	130.12 2012-04-02	124.22 2012-04-10	128.74 2012-04-02	127.92 2012-04-30	-0.64	1.07	-3.51
2012 March	22	129.84 2012-03-19	122.90 2012-03-06	125.64 2012-03-01	128.74 2012-03-30	2.47	3.34	-2.18
2012 February	20	126.40 2012-02-29	120.86 2012-02-01	121.00 2012-02-01	125.18 2012-02-29	3.45	4.46	-0.12
2012 January	20	122.00 2012-01-26	115.68 2012-01-05	116.90 2012-01-03	120.04 2012-01-31	2.69	4.36	-1.04
2011 December	21	118.16 2011-12-29	110.44 2011-12-19	114.14 2011-12-01	114.90 2011-12-30	0.67	3.52	-3.24
2011 November	21	117.02 2011-11-08	106.30 2011-11-25	111.54 2011-11-01	114.30 2011-11-30	2.47	4.91	-4.70
2011 October	21	118.30 2011-10-27	98.24 2011-10-04	102.82 2011-10-03	114.64 2011-10-31	11.50	15.06	-4.45
2011 September	21	112.80 2011-09-01	102.38 2011-09-22	111.74 2011-09-01	103.52 2011-09-30	-7.36	0.95	-8.38
2011 August	23	119.82 2011-08-01	100.92 2011-08-09	119.78 2011-08-01	111.68 2011-08-31	-6.76	0.03	-15.75
2011 July	20	124.10 2011-07-07	117.44 2011-07-29	120.74 2011-07-01	118.20 2011-07-29	-2.10	2.78	-2.73
2011 June	22	123.04 2011-06-01	115.54 2011-06-16	123.04 2011-06-01	120.68 2011-06-30	-1.92	0.00	-6.10
2011 May	21	125.44 2011-05-02	120.16 2011-05-25	125.44 2011-05-02	123.34 2011-05-31	-1.67	0.00	-4.21
2011 April	20	124.88 2011-04-29	118.44 2011-04-18	122.12 2011-04-01	124.80 2011-04-29	2.19	2.26	-3.01
2011 March	23	122.30 2011-03-01	114.64 2011-03-16	122.28 2011-03-01	121.24 2011-03-31	-0.85	0.02	-6.25
2011 February	19	123.22 2011-02-18	118.38 2011-02-01	118.48 2011-02-01	121.78 2011-02-28	2.79	4.00	-0.08
2011 January	20	119.22 2011-01-28	115.48 2011-01-10	115.94 2011-01-03	117.70 2011-01-31	1.52	2.83	-0.40
2010 December	22	115.60 2010-12-22	109.88 2010-12-01	109.92 2010-12-01	115.14 2010-12-31	4.75	5.17	-0.04
2010 November	21	112.30 2010-11-09	107.48 2010-11-16	108.92 2010-11-01	108.18 2010-11-30	-0.68	3.10	-1.32
2010 October	21	109.28 2010-10-25	103.50 2010-10-04	105.08 2010-10-01	108.30 2010-10-29	3.06	4.00	-1.50
2010 September	16	105.68 2010-09-30	101.14 2010-09-09	102.50 2010-09-09	104.36 2010-09-30	1.81	3.10	-1.33

VOO Dividends

This table shows historical dividends paid by VOO.
There were at least 32 dividends paid by VOO.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.97	1.90		116.94				0.50
2020-12-22	1.38300	1.78	quaterly	84	-	-	-	0.41
2020-09-29	1.30900	1.70	quaterly	92	2020-09-30	2020-10-02	2020-09-25	0.43
2020-06-29	1.43300	1.68	custom	111	2020-06-30	2020-07-02	2020-06-25	0.51
2020-03-10	1.17800	2.09	quaterly	78	2020-03-11	2020-03-13	2020-03-06	0.45
2019-12-23	1.42900	2.01	quaterly	88	2019-12-24	2019-12-27	2019-12-20	0.48
2019-09-26	1.30100	1.91	quaterly	91	2019-09-27	2019-10-01	2019-09-24	0.48
2019-06-27	1.38600	1.93	quaterly	98	2019-06-28	2019-07-02	2019-06-25	0.52
2019-03-21	1.45500	2.16	quaterly	94	-	-	-	0.56
2018-12-17	1.28900	2.46	quaterly	82	2018-12-18	2018-12-20	2018-12-14	0.55
2018-09-26	1.20700	1.84	quaterly	90	2018-09-27	2018-10-01	2018-09-24	0.45
2018-06-28	1.15700	1.81	quaterly	94	2018-06-29	2018-07-03	2018-06-26	0.46
2018-03-26	1.08400	1.81	quaterly	90	2018-03-27	2018-03-29	2018-03-22	0.45
2017-12-26	1.18400	1.81	quaterly	97	2017-12-27	2017-12-29	2017-12-21	0.48
2017-09-20	1.17600	0.34	reintroduced	548	2017-09-21	2017-09-25	2017-09-18	0.51
2016-03-21	1.00600	2.15	quaterly	91	2016-03-23	2016-03-28	2016-03-18	0.54
2015-12-21	1.09200	0.39	reintroduced	546	2015-12-23	2015-12-28	2015-12-18	0.59
2014-06-23	0.80900	1.81	quaterly	91	2014-06-25	2014-06-27	2014-06-20	0.45
2014-03-24	0.77900	1.86	quaterly	90	2014-03-26	2014-03-28	2014-03-21	0.46
2013-12-24	0.91400	2.16	quaterly	92	-	-	-	0.55
2013-09-23	0.78600	2.02	quaterly	91	-	-	-	0.50
2013-06-24	0.73800	1.99	quaterly	94	2013-06-26	2013-06-28	2013-06-21	0.51
2013-03-22	0.67000	1.95	quaterly	88	-	-	-	0.47
2012-12-24	0.94000	2.89	quaterly	91	-	-	-	0.72
2012-09-24	0.68600	2.06	quaterly	91	-	-	-	0.51
2012-06-25	0.64000	2.14	quaterly	91	-	-	-	0.53
2012-03-26	0.57000	1.71	quaterly	94	-	-	-	0.44
2011-12-23	0.68600	2.38	quaterly	91	-	-	-	0.59
2011-09-23	0.58000	2.24	quaterly	91	-	-	-	0.56
2011-06-24	0.57000	1.97	quaterly	91	-	-	-	0.49
2011-03-25	0.53600	1.85	quaterly	88	-	-	-	0.45
2010-12-27	0.52600	1.78	quaterly	94	-	-	-	0.46
2010-09-24	0.55800	2.07	quaterly	0	-	-	-	0.53

VOO Stock Splits

This table shows VOO stock splits.
There were at least 1 stock splits in a history of VOO stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	2
2013-10-24	1:2	1	2	yes

VOO Basic Information

Ticker, symbol:

VOO
Full title:

Vanguard S&P 500
First trading day:

2010-09-09
Last trading day:

2023-02-23
Total trading days:

3,138
Last close price:

368.17 (+1.01%)
Market cap:

111.15B
Stock Exchange:

NYSE Arca
Description:

The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization stocks. The fund employs an indexing investment approach designed to track the performance of the Standard & Poor's 500 Index, a widely recognized benchmark of U.S. stock market performance that is dominated by the stocks of large U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.
Phone number:

866-499-8473

Best intraday sessions of VOO

This table shows top 100 best intraday sessions of VOO.

Position	Date	Percentage
1	2022-10-13	4.79
2	2020-03-26	4.78
3	2022-02-24	4.24
4	2018-12-26	4.18
5	2020-03-17	4.08
6	2020-03-02	3.60
7	2018-02-06	3.55
8	2011-10-04	3.43
9	2020-03-24	3.40
10	2011-08-11	3.34
11	2022-11-30	3.04
12	2020-06-15	3.03
13	2011-08-23	2.92
14	2020-03-13	2.90
15	2022-05-04	2.87
16	2011-08-09	2.82
17	2020-04-06	2.77
18	2015-10-02	2.73
19	2020-04-02	2.71
20	2018-04-04	2.70
21	2022-10-21	2.50
22	2020-02-28	2.42
23	2022-10-28	2.39
24	2020-03-30	2.33
25	2020-04-08	2.31
26	2018-12-27	2.28
27	2022-06-24	2.26
28	2020-03-04	2.22
29	2011-09-06	2.18
30	2020-05-14	2.16
31	2022-01-28	2.12
32	2011-10-18	2.04
33	2011-08-26	2.01
34	2011-10-06	1.99
35	2022-01-31	1.98
36	2011-09-12	1.97
37	2016-01-29	1.96
38	2018-02-14	1.96
39	2012-12-31	1.92
40	2016-11-09	1.92
41	2020-09-25	1.92
42	2022-06-02	1.92
43	2019-01-04	1.92
44	2022-09-07	1.90
45	2020-03-18	1.88
46	2022-02-25	1.88
47	2022-06-07	1.87
48	2018-11-28	1.86
49	2016-09-12	1.85
50	2022-05-27	1.83
51	2020-07-14	1.82
52	2022-01-24	1.79
53	2014-12-17	1.76
54	2018-05-04	1.73
55	2014-10-16	1.73
56	2022-11-10	1.73
57	2022-07-27	1.70
58	2018-03-05	1.70
59	2022-03-17	1.70
60	2022-09-28	1.70
61	2014-10-08	1.69
62	2019-08-13	1.68
63	2019-01-02	1.68
64	2015-12-04	1.68
65	2011-10-05	1.65
66	2022-10-25	1.64
67	2022-09-19	1.64
68	2022-05-26	1.64
69	2015-11-16	1.63
70	2016-03-01	1.63
71	2022-07-05	1.62
72	2011-03-15	1.61
73	2018-10-30	1.61
74	2022-04-19	1.60
75	2022-07-19	1.59
76	2011-08-24	1.58
77	2013-12-18	1.57
78	2021-12-15	1.56
79	2022-10-03	1.56
80	2012-06-06	1.55
81	2018-11-15	1.55
82	2013-06-13	1.55
83	2012-09-13	1.54
84	2022-03-15	1.53
85	2023-02-07	1.52
86	2011-10-10	1.50
87	2015-03-18	1.49
88	2021-12-02	1.48
89	2022-10-04	1.48
90	2020-06-30	1.48
91	2023-01-20	1.47
92	2018-12-06	1.47
93	2022-03-18	1.46
94	2011-07-01	1.46
95	2019-03-21	1.46
96	2011-08-29	1.45
97	2020-03-06	1.44
98	2011-12-20	1.44
99	2023-01-06	1.42
100	2012-05-21	1.41

Worst intraday sessions of VOO

This table shows the worst 100 intraday sessions of VOO.

Position	Date	Percentage
1	2020-03-20	-5.41
2	2015-08-25	-4.25
3	2018-02-08	-3.84
4	2020-03-12	-3.60
5	2020-06-11	-3.51
6	2020-02-25	-3.49
7	2011-08-04	-3.39
8	2022-08-26	-3.38
9	2018-02-05	-3.37
10	2020-04-07	-3.28
11	2011-09-21	-3.13
12	2011-08-08	-3.09
13	2018-10-10	-3.04
14	2016-01-13	-2.98
15	2018-10-24	-2.95
16	2020-09-03	-2.95
17	2022-10-14	-2.94
18	2020-03-03	-2.92
19	2022-05-18	-2.87
20	2018-12-04	-2.81
21	2022-03-07	-2.80
22	2022-04-29	-2.75
23	2011-08-10	-2.64
24	2020-11-09	-2.57
25	2020-03-23	-2.56
26	2020-02-27	-2.56
27	2022-06-28	-2.55
28	2022-02-23	-2.50
29	2022-05-05	-2.49
30	2022-04-22	-2.49
31	2020-09-23	-2.49
32	2018-12-21	-2.46
33	2020-05-12	-2.43
34	2021-12-01	-2.41
35	2011-10-03	-2.41
36	2013-02-25	-2.40
37	2022-04-21	-2.36
38	2022-11-02	-2.35
39	2012-06-21	-2.34
40	2020-09-10	-2.32
41	2018-03-23	-2.32
42	2015-09-09	-2.31
43	2020-03-11	-2.31
44	2022-09-21	-2.26
45	2022-04-26	-2.26
46	2011-09-28	-2.25
47	2011-08-22	-2.22
48	2015-08-21	-2.18
49	2018-12-07	-2.17
50	2022-09-13	-2.16
51	2011-08-25	-2.15
52	2018-12-24	-2.13
53	2014-04-10	-2.13
54	2011-03-01	-2.11
55	2018-03-27	-2.11
56	2019-08-23	-2.10
57	2014-02-03	-2.09
58	2021-02-25	-2.09
59	2012-06-11	-2.07
60	2022-12-13	-2.05
61	2022-09-02	-2.04
62	2015-09-28	-2.02
63	2015-01-28	-2.02
64	2022-02-11	-1.99
65	2020-06-26	-1.98
66	2011-06-01	-1.98
67	2018-04-02	-1.95
68	2020-03-16	-1.92
69	2020-10-19	-1.91
70	2011-01-28	-1.91
71	2022-06-09	-1.90
72	2022-03-11	-1.90
73	2023-01-18	-1.89
74	2020-06-24	-1.85
75	2022-01-05	-1.85
76	2014-10-09	-1.84
77	2018-10-29	-1.83
78	2011-08-02	-1.81
79	2018-10-11	-1.80
80	2018-04-24	-1.80
81	2020-04-28	-1.79
82	2023-02-09	-1.78
83	2013-04-15	-1.76
84	2022-01-26	-1.75
85	2020-06-19	-1.75
86	2014-04-04	-1.74
87	2021-01-04	-1.74
88	2022-05-09	-1.73
89	2016-09-09	-1.71
90	2022-01-21	-1.71
91	2022-10-07	-1.70
92	2015-12-17	-1.70
93	2020-07-13	-1.68
94	2018-11-12	-1.68
95	2016-01-08	-1.68
96	2011-08-01	-1.67
97	2020-10-28	-1.66
98	2022-07-18	-1.65
99	2018-12-19	-1.63
100	2018-12-17	-1.62

Best after-hours sessions of VOO

This table shows top 100 best after-hours sessions of VOO.

Position	Date	Percentage
1	2020-03-12	6.26
2	2020-03-23	5.93
3	2020-11-06	3.92
4	2020-04-03	3.92
5	2022-11-09	3.68
6	2020-04-06	3.45
7	2020-03-09	3.32
8	2015-08-24	3.17
9	2022-12-12	2.84
10	2011-11-29	2.82
11	2011-10-26	2.78
12	2011-11-25	2.78
13	2020-06-15	2.78
14	2015-08-25	2.73
15	2020-06-11	2.54
16	2020-05-15	2.39
17	2020-03-16	2.37
18	2011-08-19	2.35
19	2022-10-17	2.28
20	2020-04-16	2.25
21	2020-05-22	2.20
22	2022-03-08	2.14
23	2011-09-26	2.11
24	2020-04-28	2.02
25	2020-04-13	1.99
26	2012-12-31	1.96
27	2020-04-21	1.94
28	2020-03-03	1.88
29	2020-06-04	1.87
30	2011-10-07	1.85
31	2022-08-09	1.81
32	2022-10-14	1.80
33	2015-09-04	1.80
34	2012-06-28	1.79
35	2011-12-30	1.74
36	2020-11-04	1.69
37	2011-09-28	1.69
38	2016-01-21	1.68
39	2018-10-11	1.67
40	2015-09-01	1.65
41	2018-11-30	1.65
42	2022-11-03	1.64
43	2022-05-09	1.64
44	2011-08-08	1.62
45	2011-09-06	1.61
46	2011-12-02	1.61
47	2010-11-30	1.61
48	2022-05-16	1.58
49	2022-06-17	1.55
50	2022-01-25	1.55
51	2022-10-03	1.53
52	2011-12-19	1.52
53	2012-07-25	1.50
54	2011-11-01	1.49
55	2022-11-14	1.49
56	2011-03-16	1.47
57	2020-11-03	1.47
58	2011-08-26	1.45
59	2012-08-02	1.44
60	2021-02-26	1.42
61	2018-12-10	1.40
62	2016-11-04	1.40
63	2020-09-25	1.37
64	2015-08-26	1.37
65	2020-04-27	1.36
66	2019-01-03	1.35
67	2020-07-02	1.35
68	2018-10-26	1.34
69	2011-07-29	1.34
70	2018-04-09	1.32
71	2011-11-09	1.31
72	2018-12-11	1.31
73	2020-09-08	1.30
74	2011-03-17	1.30
75	2022-04-14	1.29
76	2021-11-30	1.29
77	2020-04-08	1.27
78	2020-05-19	1.27
79	2015-07-08	1.27
80	2015-09-29	1.25
81	2011-08-04	1.24
82	2015-07-09	1.24
83	2011-03-18	1.24
84	2019-06-28	1.23
85	2022-04-27	1.23
86	2020-02-03	1.23
87	2022-07-14	1.23
88	2011-11-10	1.23
89	2011-10-13	1.22
90	2020-05-06	1.22
91	2021-12-06	1.22
92	2011-08-11	1.21
93	2016-02-12	1.20
94	2011-04-19	1.20
95	2020-05-07	1.20
96	2013-05-24	1.20
97	2011-10-20	1.19
98	2016-01-15	1.19
99	2020-07-01	1.19
100	2012-11-16	1.19

Worst after-hours sessions of VOO

This table shows the worst 100 after-hours sessions of VOO.

Position	Date	Percentage
1	2020-03-13	-10.01
2	2020-03-17	-7.21
3	2020-03-06	-7.06
4	2020-03-11	-6.30
5	2015-08-21	-4.99
6	2020-03-31	-3.76
7	2011-08-05	-3.43
8	2016-06-23	-3.30
9	2020-03-26	-3.14
10	2020-02-21	-3.11
11	2020-03-05	-3.07
12	2020-02-27	-2.95
13	2011-09-02	-2.80
14	2011-09-21	-2.74
15	2020-03-10	-2.71
16	2011-10-31	-2.70
17	2016-01-14	-2.68
18	2011-03-14	-2.67
19	2011-08-17	-2.61
20	2022-02-23	-2.59
21	2022-06-10	-2.56
22	2020-03-04	-2.50
23	2020-06-10	-2.34
24	2022-06-15	-2.31
25	2022-09-12	-2.25
26	2020-04-14	-2.24
27	2011-11-08	-2.23
28	2015-08-31	-2.21
29	2022-10-12	-2.08
30	2011-09-01	-2.06
31	2020-06-12	-2.05
32	2019-05-10	-1.95
33	2020-02-26	-1.92
34	2020-04-30	-1.86
35	2020-10-27	-1.81
36	2020-04-20	-1.78
37	2014-10-15	-1.76
38	2011-08-09	-1.75
39	2020-09-04	-1.74
40	2016-01-06	-1.73
41	2020-01-24	-1.72
42	2018-12-04	-1.70
43	2015-12-31	-1.69
44	2022-06-09	-1.67
45	2011-09-16	-1.65
46	2018-02-05	-1.64
47	2019-05-03	-1.63
48	2016-01-19	-1.60
49	2020-10-01	-1.58
50	2019-08-02	-1.58
51	2012-05-31	-1.58
52	2018-12-31	-1.58
53	2012-06-22	-1.55
54	2020-09-16	-1.55
55	2016-02-10	-1.54
56	2018-10-25	-1.54
57	2022-01-24	-1.53
58	2019-08-13	-1.53
59	2022-05-06	-1.52
60	2018-04-03	-1.51
61	2013-06-21	-1.50
62	2022-07-12	-1.50
63	2018-10-22	-1.50
64	2020-04-17	-1.50
65	2020-09-18	-1.49
66	2011-08-18	-1.47
67	2016-01-05	-1.47
68	2021-09-17	-1.47
69	2021-11-24	-1.47
70	2015-09-17	-1.46
71	2012-07-20	-1.46
72	2011-11-18	-1.43
73	2022-07-13	-1.42
74	2022-07-01	-1.42
75	2018-11-19	-1.41
76	2011-09-29	-1.40
77	2022-02-02	-1.37
78	2012-12-20	-1.37
79	2022-01-21	-1.35
80	2022-02-09	-1.34
81	2014-10-14	-1.34
82	2015-09-03	-1.33
83	2011-08-03	-1.33
84	2018-12-26	-1.32
85	2022-12-01	-1.30
86	2022-02-25	-1.29
87	2021-07-07	-1.29
88	2015-09-21	-1.28
89	2011-05-20	-1.28
90	2022-11-16	-1.28
91	2022-12-14	-1.28
92	2023-02-15	-1.27
93	2014-01-30	-1.25
94	2015-10-01	-1.25
95	2011-07-08	-1.25
96	2012-04-05	-1.24
97	2011-09-09	-1.23
98	2021-05-18	-1.23
99	2020-10-14	-1.23
100	2023-02-02	-1.23

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:37:40

VOO information

Full title

Vanguard S&P 500
First trading day

2010-09-09
Last trading day

2023-02-23
Total trading days

3,138
Last close price

368.17 (+1.01%)
Market cap

111.15B
Stock Exchange

NYSE Arca
Phone number

866-499-8473
Description

The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization stocks. The fund employs an indexing investment approach designed to track the performance of the Standard & Poor's 500 Index, a widely recognized benchmark of U.S. stock market performance that is dominated by the stocks of large U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

67 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...