VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	548.75	549.65	547.44	547.88	-	-0.02%	2,314,550
Jun 3, 2025	544.53	548.87	544.09	548.00	548.00	0.57%	4,993,615
Jun 2, 2025	540.25	544.91	537.80	544.91	544.91	0.58%	5,933,526
May 30, 2025	541.35	543.39	536.16	541.76	541.76	-0.10%	6,171,491
May 29, 2025	545.15	545.28	538.74	542.32	542.32	0.39%	4,668,939
May 28, 2025	543.79	544.90	539.61	540.24	540.24	-0.57%	4,910,507
May 27, 2025	538.72	543.52	537.18	543.34	543.34	2.05%	6,118,091
May 23, 2025	529.43	534.81	529.11	532.40	532.40	-0.68%	6,455,875
May 22, 2025	535.60	539.23	534.44	536.02	536.02	0.05%	5,816,572
May 21, 2025	540.91	544.69	534.82	535.77	535.77	-1.67%	6,339,491
May 20, 2025	545.22	546.06	541.99	544.88	544.88	-0.35%	7,158,205
May 19, 2025	540.63	547.45	540.58	546.82	546.82	0.10%	7,766,058
May 16, 2025	543.47	546.47	541.70	546.26	546.26	0.64%	7,255,342
May 15, 2025	538.26	543.25	537.84	542.76	542.76	0.49%	7,362,193
May 14, 2025	540.37	541.42	538.24	540.11	540.11	0.12%	5,031,301
May 13, 2025	536.33	541.48	535.78	539.44	539.44	0.66%	7,356,804
May 12, 2025	534.50	535.92	530.39	535.92	535.92	3.33%	7,793,576
May 9, 2025	520.69	521.63	517.36	518.65	518.65	-0.13%	4,739,506
May 8, 2025	519.54	524.23	516.35	519.34	519.34	0.67%	5,088,200
May 7, 2025	514.92	518.18	511.10	515.90	515.90	0.45%	5,467,344
May 6, 2025	512.89	517.83	511.94	513.58	513.58	-0.85%	4,694,270
May 5, 2025	517.08	520.85	516.27	517.99	517.99	-0.52%	4,793,497
May 2, 2025	519.12	522.41	516.89	520.71	520.71	1.43%	6,285,390
May 1, 2025	515.13	518.44	512.77	513.35	513.35	0.71%	5,784,483
Apr 30, 2025	503.26	511.50	497.76	509.74	509.74	0.05%	7,873,686
Apr 29, 2025	504.54	510.55	504.26	509.49	509.49	0.61%	6,525,457
Apr 28, 2025	506.81	508.74	500.96	506.42	506.42	0.06%	4,210,016
Apr 25, 2025	502.44	506.52	499.75	506.11	506.11	0.74%	6,933,423
Apr 24, 2025	493.26	503.00	492.22	502.41	502.41	2.10%	6,184,333
Apr 23, 2025	496.69	501.18	490.70	492.07	492.07	1.61%	8,047,601
Apr 22, 2025	478.07	486.48	477.19	484.29	484.29	2.52%	6,236,319
Apr 21, 2025	479.02	479.49	467.33	472.37	472.37	-2.38%	7,762,501
Apr 17, 2025	484.79	488.16	481.50	483.90	483.90	0.14%	5,638,939
Apr 16, 2025	488.65	491.77	478.23	483.23	483.23	-2.20%	6,374,869
Apr 15, 2025	496.03	499.27	493.42	494.09	494.09	-0.28%	8,200,583
Apr 14, 2025	500.05	500.26	490.69	495.48	495.48	1.00%	7,701,488
Apr 11, 2025	480.69	493.00	478.00	490.55	490.55	1.76%	11,541,195
Apr 10, 2025	489.15	490.30	468.33	482.06	482.06	-3.41%	16,651,303
Apr 9, 2025	453.49	502.06	453.16	499.10	499.10	9.27%	29,286,594
Apr 8, 2025	479.68	482.49	449.60	456.74	456.74	-1.47%	19,002,684
Apr 7, 2025	449.54	480.76	442.80	463.56	463.56	-0.42%	31,285,267
Apr 4, 2025	481.28	483.30	464.24	465.52	465.52	-5.80%	30,966,508
Apr 3, 2025	501.00	503.66	493.50	494.16	494.16	-4.77%	16,226,023
Apr 2, 2025	510.14	521.49	509.93	518.91	518.91	0.60%	6,308,643
Apr 1, 2025	512.36	517.35	508.88	515.80	515.80	0.37%	7,697,017
Mar 31, 2025	505.31	515.33	502.64	513.91	513.91	0.61%	8,196,668
Mar 28, 2025	519.76	520.46	510.16	510.80	510.80	-2.00%	5,831,793
Mar 27, 2025	521.29	524.68	519.23	521.21	521.21	-0.62%	5,534,928
Mar 26, 2025	530.56	531.41	523.10	524.46	522.64	-1.17%	4,429,626
Mar 25, 2025	530.59	531.60	529.11	530.65	528.81	0.24%	6,260,199