Skip to main content
Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
537.30
-9.04 (-1.65%)
Mar 3, 2025, 3:05 PM EST - Market open

VOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 2025538.42546.89535.58546.33546.331.55%7,328,051
Feb 27, 2025548.83549.88537.60537.97537.97-1.61%5,521,351
Feb 26, 2025548.01551.35544.25546.75546.750.06%4,180,803
Feb 25, 2025549.18549.77542.17546.41546.41-0.50%5,491,494
Feb 24, 2025553.61554.51548.51549.14549.14-0.47%4,772,255
Feb 21, 2025561.10561.20551.27551.75551.75-1.70%6,148,694
Feb 20, 2025562.39562.49558.22561.30561.30-0.42%4,446,782
Feb 19, 2025561.02563.92560.53563.67563.670.24%3,857,561
Feb 18, 2025561.80562.31559.49562.31562.310.29%3,844,905
Feb 14, 2025560.90561.86560.07560.69560.69-3,380,570
Feb 13, 2025555.87560.88554.70560.67560.671.06%3,388,498
Feb 12, 2025551.00555.92550.39554.81554.81-0.33%3,579,483
Feb 11, 2025554.10557.12553.99556.65556.650.09%2,752,923
Feb 10, 2025555.44556.78554.24556.15556.150.72%3,517,552
Feb 7, 2025558.10559.20551.80552.20552.20-0.97%10,161,554
Feb 6, 2025557.29557.65554.19557.62557.620.36%3,606,299
Feb 5, 2025552.34555.73550.41555.62555.620.41%3,424,184
Feb 4, 2025549.70553.83549.23553.35553.350.66%4,181,413
Feb 3, 2025544.99551.96542.98549.70549.70-0.66%7,824,037
Jan 31, 2025558.62560.89552.71553.33553.33-0.53%6,243,322
Jan 30, 2025555.37557.78552.38556.30556.300.52%4,296,538
Jan 29, 2025555.17555.50550.97553.41553.41-0.44%4,174,471
Jan 28, 2025552.30556.65549.22555.85555.850.84%4,164,674
Jan 27, 2025546.93551.39546.83551.23551.23-1.39%7,617,385
Jan 24, 2025560.76561.66558.02559.01559.01-0.30%3,612,141
Jan 23, 2025557.04560.70556.80560.70560.700.55%6,217,878
Jan 22, 2025557.19558.93556.73557.61557.610.57%4,780,036
Jan 21, 2025552.32554.46550.50554.46554.460.91%5,301,678
Jan 17, 2025548.92551.12547.68549.46549.460.96%6,558,651
Jan 16, 2025546.35546.51543.39544.24544.24-0.15%3,632,752
Jan 15, 2025542.84546.13541.76545.05545.051.83%5,307,318
Jan 14, 2025537.32537.91531.82535.26535.260.13%8,820,003
Jan 13, 2025529.40534.91529.02534.58534.580.13%5,621,011
Jan 10, 2025538.71538.75532.00533.89533.89-1.52%7,935,202
Jan 8, 2025541.32543.00538.08542.14542.140.13%4,316,999
Jan 7, 2025549.32549.60539.56541.41541.41-1.12%5,383,235
Jan 6, 2025548.28551.43545.82547.57547.570.58%5,983,435
Jan 3, 2025540.19544.88539.20544.40544.401.29%6,419,663
Jan 2, 2025542.02543.54533.80537.46537.46-0.25%7,142,698
Dec 31, 2024542.45543.07537.40538.81538.81-0.40%6,040,750
Dec 30, 2024540.56544.09537.40540.99540.99-1.11%6,505,089
Dec 27, 2024549.37549.62543.20547.08547.08-1.04%7,077,135
Dec 26, 2024551.20553.97549.92552.81552.81-4,496,268
Dec 24, 2024548.06552.90547.54552.82552.821.03%3,439,250
Dec 23, 2024543.31547.36540.32547.19547.190.39%7,063,355
Dec 20, 2024536.61549.54535.85545.04543.311.13%9,389,413
Dec 19, 2024543.69545.10538.65538.94537.23-0.04%16,792,125
Dec 18, 2024555.30557.53538.53539.14537.43-2.94%24,584,930
Dec 17, 2024555.47556.39554.29555.45553.69-0.42%6,110,880
Dec 16, 2024557.13558.80556.42557.79556.020.39%22,846,779
Dec 13, 2024557.51558.16554.20555.61553.85-0.01%4,666,863
Dec 12, 2024557.67558.20555.62555.65553.89-0.52%4,048,602
Dec 11, 2024556.92559.39556.66558.53556.760.76%3,514,417
Dec 10, 2024556.58556.88553.57554.33552.57-0.28%4,110,113
Dec 9, 2024558.71558.87555.38555.91554.15-0.52%4,412,276
Dec 6, 2024558.47559.96558.08558.82557.050.20%5,134,880
Dec 5, 2024558.63559.41557.46557.71555.94-0.17%3,021,561
Dec 4, 2024556.83558.88556.17558.64556.870.63%5,490,321
Dec 3, 2024554.80555.43553.79555.14553.380.02%4,202,906
Dec 2, 2024554.36555.57553.89555.01553.250.28%5,441,011
Nov 29, 2024551.29554.70551.07553.45551.700.53%3,981,847
Nov 27, 2024552.04552.38549.11550.55548.81-0.32%3,312,219
Nov 26, 2024550.50552.82549.85552.31550.560.56%4,438,574
Nov 25, 2024551.20552.38547.20549.23547.490.32%4,305,001
Nov 22, 2024545.82548.05545.37547.47545.740.34%5,574,588
Nov 21, 2024545.58547.07540.04545.64543.910.50%4,530,619
Nov 20, 2024542.78543.07537.44542.90541.180.04%3,949,060
Nov 19, 2024537.50543.37536.90542.70540.980.36%6,978,373
Nov 18, 2024538.92541.93538.15540.73539.020.41%4,504,246
Nov 15, 2024542.13542.57536.75538.50536.80-1.29%7,360,114
Nov 14, 2024549.10549.57544.88545.54543.81-0.64%3,940,282
Nov 13, 2024549.16550.88546.97549.03547.290.05%3,701,570
Nov 12, 2024550.39550.94546.43548.75547.01-0.30%4,818,613
Nov 11, 2024551.43551.73548.85550.40548.660.08%4,893,129
Nov 8, 2024548.07551.24548.06549.95548.210.44%6,797,976
Nov 7, 2024545.22548.48545.15547.53545.800.78%6,051,276
Nov 6, 2024541.65544.14538.17543.30541.582.49%7,483,337
Nov 5, 2024524.72530.17524.48530.10528.421.20%3,300,279
Nov 4, 2024525.06526.28522.03523.80522.14-0.22%3,681,461
Nov 1, 2024525.16529.08524.54524.94523.280.43%6,106,942
Oct 31, 2024529.09529.23522.51522.67521.02-1.97%7,972,774
Oct 30, 2024534.35536.20532.59533.16531.47-0.30%3,067,015
Oct 29, 2024533.12535.82531.75534.77533.080.16%3,027,611
Oct 28, 2024535.53535.57533.67533.92532.230.31%3,407,971
Oct 25, 2024534.65537.26531.41532.26530.57-0.04%4,327,190
Oct 24, 2024533.17533.18530.04532.47530.780.23%4,477,762
Oct 23, 2024534.28534.72528.02531.27529.59-0.91%5,227,754
Oct 22, 2024534.11537.28533.47536.16534.46-0.07%3,366,595
Oct 21, 2024536.72537.61533.71536.53534.83-0.15%3,671,431
Oct 18, 2024536.90538.10535.56537.36535.660.38%5,070,412
Oct 17, 2024538.62538.76535.15535.30533.610.01%3,225,297
Oct 16, 2024532.93535.73532.22535.22533.530.42%3,237,216
Oct 15, 2024537.38537.61531.82532.98531.29-0.76%4,811,330
Oct 14, 2024534.25537.98533.97537.07535.370.82%2,638,929
Oct 11, 2024529.50533.43529.39532.71531.020.59%5,429,168
Oct 10, 2024529.27530.90528.09529.56527.88-0.17%3,637,633
Oct 9, 2024526.87531.03526.31530.45528.770.68%2,941,785
Oct 8, 2024524.32527.38523.50526.85525.180.95%2,626,667
Oct 7, 2024525.14525.72520.81521.91520.26-0.90%3,970,505
Oct 4, 2024526.16527.02522.30526.65524.980.92%5,358,175