VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	698.67	698.71	687.53	693.38	693.38	-0.38%	5,626,223
Nov 12, 2026	693.06	701.42	692.84	696.00	696.00	-0.34%	6,184,833
Nov 11, 2026	695.65	700.94	693.93	698.35	698.35	1.28%	4,877,842
Nov 10, 2026	687.58	691.36	684.71	689.50	689.50	-0.34%	6,167,497
Nov 9, 2026	682.00	694.39	681.18	691.87	691.87	2.35%	7,438,314
Nov 6, 2026	675.44	682.25	675.30	675.99	675.99	0.30%	11,789,176
Nov 5, 2026	703.70	704.10	673.55	673.97	673.97	-4.37%	19,034,160
Nov 4, 2026	701.33	707.09	701.09	704.78	704.78	1.62%	6,941,481
Nov 3, 2026	691.88	695.90	691.63	693.54	693.54	0.32%	6,279,863
Nov 2, 2026	698.10	702.14	690.88	691.32	691.32	-0.50%	8,401,243
Oct 30, 2026	699.92	700.01	689.75	694.81	694.81	-1.77%	9,983,836
Oct 29, 2026	706.66	708.44	704.70	707.32	707.32	-0.36%	5,133,960
Oct 28, 2026	709.15	710.84	707.10	709.90	709.90	0.34%	4,783,511
Oct 27, 2026	705.40	708.81	703.38	707.52	707.52	0.58%	5,383,510
Oct 26, 2026	700.66	705.68	700.10	703.41	703.41	0.69%	4,924,495
Oct 23, 2026	698.47	701.77	697.38	698.58	698.58	-0.53%	4,664,761
Oct 22, 2026	704.41	705.66	699.68	702.30	702.30	-1.18%	6,041,430
Oct 21, 2026	708.84	711.83	706.33	710.72	710.72	0.55%	6,210,315
Oct 20, 2026	704.01	709.81	702.49	706.80	706.80	0.31%	5,798,006
Oct 19, 2026	705.27	708.17	703.98	704.60	704.60	0.43%	5,588,525
Oct 16, 2026	710.75	710.85	699.19	701.61	701.61	-1.10%	6,095,662
Oct 15, 2026	704.33	710.40	702.69	709.43	709.43	0.28%	6,035,492
Oct 14, 2026	712.32	713.62	704.76	707.43	707.43	-1.09%	6,228,217
Oct 13, 2026	714.54	715.84	713.27	715.20	715.20	0.01%	4,959,098
Oct 12, 2026	715.81	716.42	714.26	715.13	715.13	-0.06%	3,635,491
Oct 9, 2026	713.54	716.44	712.54	715.59	715.59	0.61%	4,345,835
Oct 8, 2026	712.25	714.27	708.16	711.28	711.28	-0.43%	4,763,330
Oct 7, 2026	713.06	715.06	711.06	714.34	714.34	-0.26%	4,675,948
Oct 6, 2026	715.21	718.47	715.09	716.20	716.20	0.54%	4,568,431
Oct 5, 2026	707.44	713.86	707.42	712.32	712.32	0.68%	6,172,916
Oct 2, 2026	708.31	710.20	705.12	707.54	707.54	0.74%	6,612,533
Oct 1, 2026	702.56	703.73	697.47	702.35	702.35	0.21%	8,433,749
Sep 30, 2026	704.58	707.20	700.56	700.86	700.86	-0.23%	9,876,125
Sep 29, 2026	704.82	705.00	700.74	702.46	702.46	-0.16%	7,643,258
Sep 28, 2026	706.29	707.33	701.97	703.61	703.61	-0.76%	8,539,385
Sep 25, 2026	708.44	711.65	706.18	710.79	708.97	0.54%	5,468,190
Sep 24, 2026	704.07	708.59	703.35	706.99	705.18	-0.09%	9,419,662
Sep 23, 2026	712.14	712.38	706.36	707.60	705.79	-0.73%	13,808,941
Sep 22, 2026	713.28	714.30	711.98	712.78	710.95	-	20,729,716
Sep 21, 2026	706.19	714.08	705.96	712.78	710.95	1.57%	8,859,824
Sep 18, 2026	701.58	702.19	698.50	701.78	699.98	0.11%	9,594,039
Sep 17, 2026	701.60	701.88	698.61	701.03	699.23	1.12%	9,903,368
Sep 16, 2026	698.17	700.10	689.04	693.24	691.46	-0.43%	14,168,408
Sep 15, 2026	698.77	698.94	695.09	696.20	694.41	-0.44%	9,657,887
Sep 14, 2026	697.78	701.85	696.72	699.30	697.51	-0.46%	6,801,322
Sep 11, 2026	703.00	704.50	701.93	702.56	700.76	0.85%	5,797,972
Sep 10, 2026	696.78	698.64	695.54	696.65	694.86	-0.60%	18,313,415
Sep 9, 2026	702.35	702.71	699.49	700.87	699.07	-0.45%	4,300,871
Sep 8, 2026	706.98	707.51	703.37	704.07	702.26	-0.56%	7,827,554
Sep 4, 2026	709.72	710.45	706.90	708.01	706.19	-0.38%	6,816,157