Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
548.88
+0.88 (0.16%)
Jun 4, 2025, 1:07 PM - Market open

VOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025548.75549.65547.44547.88--0.02%2,314,550
Jun 3, 2025544.53548.87544.09548.00548.000.57%4,993,615
Jun 2, 2025540.25544.91537.80544.91544.910.58%5,933,526
May 30, 2025541.35543.39536.16541.76541.76-0.10%6,171,491
May 29, 2025545.15545.28538.74542.32542.320.39%4,668,939
May 28, 2025543.79544.90539.61540.24540.24-0.57%4,910,507
May 27, 2025538.72543.52537.18543.34543.342.05%6,118,091
May 23, 2025529.43534.81529.11532.40532.40-0.68%6,455,875
May 22, 2025535.60539.23534.44536.02536.020.05%5,816,572
May 21, 2025540.91544.69534.82535.77535.77-1.67%6,339,491
May 20, 2025545.22546.06541.99544.88544.88-0.35%7,158,205
May 19, 2025540.63547.45540.58546.82546.820.10%7,766,058
May 16, 2025543.47546.47541.70546.26546.260.64%7,255,342
May 15, 2025538.26543.25537.84542.76542.760.49%7,362,193
May 14, 2025540.37541.42538.24540.11540.110.12%5,031,301
May 13, 2025536.33541.48535.78539.44539.440.66%7,356,804
May 12, 2025534.50535.92530.39535.92535.923.33%7,793,576
May 9, 2025520.69521.63517.36518.65518.65-0.13%4,739,506
May 8, 2025519.54524.23516.35519.34519.340.67%5,088,200
May 7, 2025514.92518.18511.10515.90515.900.45%5,467,344
May 6, 2025512.89517.83511.94513.58513.58-0.85%4,694,270
May 5, 2025517.08520.85516.27517.99517.99-0.52%4,793,497
May 2, 2025519.12522.41516.89520.71520.711.43%6,285,390
May 1, 2025515.13518.44512.77513.35513.350.71%5,784,483
Apr 30, 2025503.26511.50497.76509.74509.740.05%7,873,686
Apr 29, 2025504.54510.55504.26509.49509.490.61%6,525,457
Apr 28, 2025506.81508.74500.96506.42506.420.06%4,210,016
Apr 25, 2025502.44506.52499.75506.11506.110.74%6,933,423
Apr 24, 2025493.26503.00492.22502.41502.412.10%6,184,333
Apr 23, 2025496.69501.18490.70492.07492.071.61%8,047,601
Apr 22, 2025478.07486.48477.19484.29484.292.52%6,236,319
Apr 21, 2025479.02479.49467.33472.37472.37-2.38%7,762,501
Apr 17, 2025484.79488.16481.50483.90483.900.14%5,638,939
Apr 16, 2025488.65491.77478.23483.23483.23-2.20%6,374,869
Apr 15, 2025496.03499.27493.42494.09494.09-0.28%8,200,583
Apr 14, 2025500.05500.26490.69495.48495.481.00%7,701,488
Apr 11, 2025480.69493.00478.00490.55490.551.76%11,541,195
Apr 10, 2025489.15490.30468.33482.06482.06-3.41%16,651,303
Apr 9, 2025453.49502.06453.16499.10499.109.27%29,286,594
Apr 8, 2025479.68482.49449.60456.74456.74-1.47%19,002,684
Apr 7, 2025449.54480.76442.80463.56463.56-0.42%31,285,267
Apr 4, 2025481.28483.30464.24465.52465.52-5.80%30,966,508
Apr 3, 2025501.00503.66493.50494.16494.16-4.77%16,226,023
Apr 2, 2025510.14521.49509.93518.91518.910.60%6,308,643
Apr 1, 2025512.36517.35508.88515.80515.800.37%7,697,017
Mar 31, 2025505.31515.33502.64513.91513.910.61%8,196,668
Mar 28, 2025519.76520.46510.16510.80510.80-2.00%5,831,793
Mar 27, 2025521.29524.68519.23521.21521.21-0.62%5,534,928
Mar 26, 2025530.56531.41523.10524.46522.64-1.17%4,429,626
Mar 25, 2025530.59531.60529.11530.65528.810.24%6,260,199