VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	678.80	683.55	677.70	679.14	679.14	0.08%	6,284,285
Jul 23, 2026	679.55	682.55	675.76	678.61	678.61	-1.23%	4,938,848
Jul 22, 2026	686.29	689.40	686.02	687.03	687.03	-0.12%	3,347,018
Jul 21, 2026	685.95	688.49	684.03	687.87	687.87	0.83%	4,053,360
Jul 20, 2026	686.67	688.20	681.57	682.21	682.21	-0.14%	5,320,636
Jul 17, 2026	682.12	686.87	680.92	683.17	683.17	-1.01%	5,624,750
Jul 16, 2026	691.98	693.55	687.43	690.14	690.14	-0.53%	4,710,324
Jul 15, 2026	693.27	694.50	689.58	693.80	693.80	0.39%	4,106,314
Jul 14, 2026	690.21	692.40	688.20	691.10	691.10	0.38%	4,568,756
Jul 13, 2026	691.60	692.96	687.54	688.50	688.50	-0.77%	6,570,702
Jul 10, 2026	691.25	694.33	687.63	693.86	693.86	0.46%	4,636,723
Jul 9, 2026	686.95	691.19	685.29	690.69	690.69	0.79%	6,392,726
Jul 8, 2026	683.10	685.84	679.73	685.26	685.26	-0.26%	4,804,168
Jul 7, 2026	689.58	690.24	684.99	687.08	687.08	-0.51%	4,805,932
Jul 6, 2026	688.11	691.58	687.00	690.62	690.62	0.84%	5,573,106
Jul 2, 2026	686.98	690.50	680.22	684.84	684.84	-0.09%	6,980,119
Jul 1, 2026	684.73	688.83	682.30	685.46	685.46	-0.20%	8,479,689
Jun 30, 2026	681.32	687.53	680.99	686.81	686.81	0.85%	8,438,329
Jun 29, 2026	677.01	681.57	672.93	681.01	681.01	1.60%	5,648,455
Jun 26, 2026	669.96	676.96	668.10	670.26	670.26	-0.52%	5,726,369
Jun 25, 2026	681.14	681.54	672.58	675.71	673.75	-	26,289,470
Jun 24, 2026	677.68	682.07	673.68	675.69	673.73	-0.10%	9,676,956
Jun 23, 2026	676.36	681.73	675.02	676.34	674.38	-1.42%	17,581,725
Jun 22, 2026	689.17	691.50	685.00	686.10	684.11	-0.29%	13,367,193
Jun 18, 2026	689.30	689.70	685.70	688.11	686.11	0.98%	17,747,861
Jun 17, 2026	690.76	691.53	679.64	681.41	679.43	-1.21%	15,029,583
Jun 16, 2026	693.83	694.57	689.44	689.75	687.75	-0.59%	13,324,141
Jun 15, 2026	691.30	695.75	691.26	693.83	691.82	1.74%	14,068,861
Jun 12, 2026	681.08	684.44	675.81	681.95	679.97	0.55%	6,327,977
Jun 11, 2026	670.10	680.38	666.00	678.23	676.26	1.68%	19,974,197
Jun 10, 2026	674.32	678.88	666.88	667.05	665.11	-1.57%	16,472,693
Jun 9, 2026	683.71	686.76	664.32	677.70	675.73	-0.29%	16,197,168
Jun 8, 2026	683.47	685.29	678.70	679.68	677.71	0.25%	8,867,185
Jun 5, 2026	691.71	692.18	676.25	678.00	676.03	-2.59%	10,846,494
Jun 4, 2026	691.49	697.20	690.90	696.06	694.04	0.39%	6,630,041
Jun 3, 2026	697.08	697.65	692.85	693.36	691.35	-0.70%	5,970,449
Jun 2, 2026	696.06	699.15	695.78	698.26	696.23	0.14%	4,750,749
Jun 1, 2026	694.54	699.06	693.94	697.30	695.28	0.26%	10,051,191
May 29, 2026	695.00	697.00	693.89	695.49	693.47	0.23%	5,080,413
May 28, 2026	689.76	694.29	688.85	693.91	691.89	0.57%	8,477,086
May 27, 2026	690.36	690.78	687.92	689.96	687.96	-0.01%	7,386,546
May 26, 2026	689.65	691.51	688.08	690.01	688.01	0.65%	6,633,811
May 22, 2026	686.10	688.58	684.48	685.55	683.56	0.40%	4,319,794
May 21, 2026	679.08	684.83	677.62	682.84	680.86	0.19%	7,335,368
May 20, 2026	676.32	682.00	674.74	681.57	679.59	1.03%	5,506,830
May 19, 2026	675.56	678.15	672.55	674.59	672.63	-0.64%	5,664,173
May 18, 2026	680.18	681.61	674.25	678.91	676.94	-0.08%	7,585,446
May 15, 2026	682.04	683.52	678.44	679.44	677.47	-1.21%	6,448,537
May 14, 2026	683.74	689.10	683.66	687.73	685.73	0.78%	5,369,982
May 13, 2026	678.90	683.91	676.20	682.41	680.43	0.55%	4,917,990