Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
501.30
-17.61 (-3.39%)
Apr 3, 2025, 12:19 PM EDT - Market open
VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 501.00 | 503.66 | 495.95 | 500.76 | - | -3.50% | 8,250,813 |
| 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 |
| Mar 24, 2025 | 526.48 | 530.39 | 525.88 | 529.39 | 527.56 | 1.75% | 22,376,267 |
| Mar 21, 2025 | 515.79 | 520.95 | 514.66 | 520.26 | 518.46 | 0.02% | 5,059,011 |
| Mar 20, 2025 | 517.96 | 524.62 | 517.32 | 520.13 | 518.33 | -0.23% | 6,029,737 |
| Mar 19, 2025 | 517.54 | 524.96 | 516.42 | 521.33 | 519.52 | 1.05% | 5,373,949 |
| Mar 18, 2025 | 519.32 | 519.52 | 514.07 | 515.91 | 514.12 | -1.05% | 6,010,598 |
| Mar 17, 2025 | 517.45 | 523.84 | 517.08 | 521.41 | 519.60 | 0.76% | 6,269,843 |
| Mar 14, 2025 | 511.28 | 518.42 | 510.84 | 517.46 | 515.67 | 2.05% | 7,412,261 |
| Mar 13, 2025 | 513.51 | 514.06 | 505.42 | 507.05 | 505.29 | -1.31% | 21,649,997 |
| Mar 12, 2025 | 516.89 | 517.74 | 509.10 | 513.76 | 511.98 | 0.49% | 8,590,555 |
| Mar 11, 2025 | 514.33 | 517.53 | 507.53 | 511.28 | 509.51 | -0.82% | 11,208,914 |
| Mar 10, 2025 | 521.90 | 523.70 | 510.83 | 515.51 | 513.72 | -2.64% | 10,653,050 |
| Mar 7, 2025 | 524.90 | 530.88 | 520.13 | 529.51 | 527.68 | 0.54% | 7,308,280 |
| Mar 6, 2025 | 529.19 | 533.43 | 524.22 | 526.67 | 524.85 | -1.81% | 7,228,926 |
| Mar 5, 2025 | 530.25 | 537.79 | 526.93 | 536.40 | 534.54 | 1.12% | 6,221,745 |
| Mar 4, 2025 | 533.06 | 538.28 | 526.16 | 530.45 | 528.61 | -1.21% | 10,477,435 |
| Mar 3, 2025 | 548.20 | 549.29 | 533.25 | 536.92 | 535.06 | -1.72% | 7,289,998 |
| Feb 28, 2025 | 538.42 | 546.89 | 535.58 | 546.33 | 544.44 | 1.55% | 7,328,051 |
| Feb 27, 2025 | 548.83 | 549.88 | 537.60 | 537.97 | 536.11 | -1.61% | 5,521,351 |
| Feb 26, 2025 | 548.01 | 551.35 | 544.25 | 546.75 | 544.86 | 0.06% | 4,180,803 |
| Feb 25, 2025 | 549.18 | 549.77 | 542.17 | 546.41 | 544.52 | -0.50% | 5,491,494 |
| Feb 24, 2025 | 553.61 | 554.51 | 548.51 | 549.14 | 547.24 | -0.47% | 4,772,255 |
| Feb 21, 2025 | 561.10 | 561.20 | 551.27 | 551.75 | 549.84 | -1.70% | 6,148,694 |
| Feb 20, 2025 | 562.39 | 562.49 | 558.22 | 561.30 | 559.36 | -0.42% | 4,446,782 |
| Feb 19, 2025 | 561.02 | 563.92 | 560.53 | 563.67 | 561.72 | 0.24% | 3,857,561 |
| Feb 18, 2025 | 561.80 | 562.31 | 559.49 | 562.31 | 560.36 | 0.29% | 3,844,905 |
| Feb 14, 2025 | 560.90 | 561.86 | 560.07 | 560.69 | 558.75 | - | 3,380,570 |
| Feb 13, 2025 | 555.87 | 560.88 | 554.70 | 560.67 | 558.73 | 1.06% | 3,388,498 |
| Feb 12, 2025 | 551.00 | 555.92 | 550.39 | 554.81 | 552.89 | -0.33% | 3,579,483 |
| Feb 11, 2025 | 554.10 | 557.12 | 553.99 | 556.65 | 554.72 | 0.09% | 2,752,923 |
| Feb 10, 2025 | 555.44 | 556.78 | 554.24 | 556.15 | 554.22 | 0.72% | 3,517,552 |
| Feb 7, 2025 | 558.10 | 559.20 | 551.80 | 552.20 | 550.29 | -0.97% | 10,161,554 |
| Feb 6, 2025 | 557.29 | 557.65 | 554.19 | 557.62 | 555.69 | 0.36% | 3,606,299 |
| Feb 5, 2025 | 552.34 | 555.73 | 550.41 | 555.62 | 553.70 | 0.41% | 3,424,184 |
| Feb 4, 2025 | 549.70 | 553.83 | 549.23 | 553.35 | 551.43 | 0.66% | 4,181,413 |
| Feb 3, 2025 | 544.99 | 551.96 | 542.98 | 549.70 | 547.80 | -0.66% | 7,824,037 |
| Jan 31, 2025 | 558.62 | 560.89 | 552.71 | 553.33 | 551.41 | -0.53% | 6,243,322 |
| Jan 30, 2025 | 555.37 | 557.78 | 552.38 | 556.30 | 554.37 | 0.52% | 4,296,538 |
| Jan 29, 2025 | 555.17 | 555.50 | 550.97 | 553.41 | 551.49 | -0.44% | 4,174,471 |
| Jan 28, 2025 | 552.30 | 556.65 | 549.22 | 555.85 | 553.92 | 0.84% | 4,164,674 |
| Jan 27, 2025 | 546.93 | 551.39 | 546.83 | 551.23 | 549.32 | -1.39% | 7,617,385 |
| Jan 24, 2025 | 560.76 | 561.66 | 558.02 | 559.01 | 557.07 | -0.30% | 3,612,141 |
| Jan 23, 2025 | 557.04 | 560.70 | 556.80 | 560.70 | 558.76 | 0.55% | 6,217,878 |