Skip to main content
Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
542.90
+0.20 (0.04%)
At close: Nov 20, 2024, 4:00 PM
544.46
+1.56 (0.29%)
Pre-market: Nov 21, 2024, 7:40 AM EST

VOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024542.78543.07537.44542.90542.900.04%3,878,737
Nov 19, 2024537.50543.37536.90542.70542.700.36%6,978,373
Nov 18, 2024538.92541.93538.15540.73540.730.41%4,504,246
Nov 15, 2024542.13542.57536.75538.50538.50-1.29%7,360,114
Nov 14, 2024549.10549.57544.88545.54545.54-0.64%3,940,282
Nov 13, 2024549.16550.88546.97549.03549.030.05%3,701,570
Nov 12, 2024550.39550.94546.43548.75548.75-0.30%4,818,613
Nov 11, 2024551.43551.73548.85550.40550.400.08%4,893,129
Nov 8, 2024548.07551.24548.06549.95549.950.44%6,797,976
Nov 7, 2024545.22548.48545.15547.53547.530.78%6,051,276
Nov 6, 2024541.65544.14538.17543.30543.302.49%7,483,337
Nov 5, 2024524.72530.17524.48530.10530.101.20%3,300,279
Nov 4, 2024525.06526.28522.03523.80523.80-0.22%3,681,461
Nov 1, 2024525.16529.08524.54524.94524.940.43%6,106,942
Oct 31, 2024529.09529.23522.51522.67522.67-1.97%7,972,774
Oct 30, 2024534.35536.20532.59533.16533.16-0.30%3,067,015
Oct 29, 2024533.12535.82531.75534.77534.770.16%3,027,611
Oct 28, 2024535.53535.57533.67533.92533.920.31%3,407,971
Oct 25, 2024534.65537.26531.41532.26532.26-0.04%4,327,190
Oct 24, 2024533.17533.18530.04532.47532.470.23%4,477,762
Oct 23, 2024534.28534.72528.02531.27531.27-0.91%5,227,754
Oct 22, 2024534.11537.28533.47536.16536.16-0.07%3,366,595
Oct 21, 2024536.72537.61533.71536.53536.53-0.15%3,671,431
Oct 18, 2024536.90538.10535.56537.36537.360.38%5,070,412
Oct 17, 2024538.62538.76535.15535.30535.300.01%3,225,297
Oct 16, 2024532.93535.73532.22535.22535.220.42%3,237,216
Oct 15, 2024537.38537.61531.82532.98532.98-0.76%4,811,330
Oct 14, 2024534.25537.98533.97537.07537.070.82%2,638,929
Oct 11, 2024529.50533.43529.39532.71532.710.59%5,429,168
Oct 10, 2024529.27530.90528.09529.56529.56-0.17%3,637,633
Oct 9, 2024526.87531.03526.31530.45530.450.68%2,941,785
Oct 8, 2024524.32527.38523.50526.85526.850.95%2,626,667
Oct 7, 2024525.14525.72520.81521.91521.91-0.90%3,970,505
Oct 4, 2024526.16527.02522.30526.65526.650.92%5,358,175
Oct 3, 2024521.56523.76519.82521.84521.84-0.19%4,007,952
Oct 2, 2024521.85523.85519.58522.83522.830.02%3,270,583
Oct 1, 2024527.04527.10520.23522.74522.74-0.93%9,198,657
Sep 30, 2024524.32527.96522.19527.67527.670.44%8,017,349
Sep 27, 2024527.09527.77524.32525.38525.38-0.44%5,598,594
Sep 26, 2024529.67529.92525.49527.70526.060.40%5,273,915
Sep 25, 2024526.61527.30524.65525.61523.98-0.20%35,418,049
Sep 24, 2024526.01526.84523.38526.68525.040.29%4,650,608
Sep 23, 2024525.00525.83523.83525.17523.540.25%29,289,155
Sep 20, 2024523.51524.92521.12523.88522.25-0.20%5,612,678
Sep 19, 2024524.88526.60522.19524.91523.281.74%5,558,371
Sep 18, 2024518.18522.73515.47515.91514.31-0.32%6,921,278
Sep 17, 2024519.44520.74515.50517.59515.980.05%8,149,957
Sep 16, 2024516.34517.59514.65517.35515.740.15%4,256,253
Sep 13, 2024514.43517.53514.23516.57514.960.53%4,416,641
Sep 12, 2024510.09514.14508.06513.84512.240.86%4,099,538
Sep 11, 2024504.31510.44496.25509.46507.881.02%4,945,832
Sep 10, 2024503.95504.71499.50504.30502.730.41%2,975,385
Sep 9, 2024500.60503.37498.75502.23500.671.13%3,656,797
Sep 6, 2024505.34506.94495.80496.64495.10-1.67%7,411,439
Sep 5, 2024506.36508.94502.84505.05503.48-0.25%3,425,569
Sep 4, 2024505.68509.53505.02506.30504.73-0.25%3,568,039
Sep 3, 2024515.12515.43505.10507.56505.98-2.02%5,866,441
Aug 30, 2024515.42518.58512.12518.04516.430.94%5,637,725
Aug 29, 2024514.99518.09512.13513.21511.610.02%3,487,145
Aug 28, 2024515.80516.23510.16513.13511.54-0.57%3,940,428
Aug 27, 2024514.26516.59513.16516.08514.480.13%3,031,778
Aug 26, 2024517.64518.29513.88515.39513.79-0.25%3,398,640
Aug 23, 2024514.33517.55512.25516.66515.051.08%5,102,791
Aug 22, 2024517.05517.63510.10511.13509.54-0.81%3,677,087
Aug 21, 2024514.47516.66512.85515.30513.700.35%3,344,050
Aug 20, 2024513.92515.48512.25513.50511.90-0.17%3,155,981
Aug 19, 2024509.86514.35509.06514.35512.750.96%3,804,313
Aug 16, 2024506.84510.11506.65509.45507.870.21%3,449,286
Aug 15, 2024505.09508.59504.49508.38506.801.72%4,278,953
Aug 14, 2024498.92500.85496.48499.80498.250.32%3,700,503
Aug 13, 2024493.14498.38492.92498.21496.661.66%3,247,887
Aug 12, 2024490.94492.35487.98490.07488.550.05%3,578,134
Aug 9, 2024486.93491.21485.82489.82488.300.43%7,661,331
Aug 8, 2024481.49488.27479.64487.73486.212.33%4,177,234
Aug 7, 2024485.70488.55476.11476.61475.13-0.69%5,976,351
Aug 6, 2024477.39486.86475.94479.94478.451.00%8,255,040
Aug 5, 2024470.17481.18468.89475.20473.72-3.00%15,244,276
Aug 2, 2024492.41493.52485.80489.91488.39-1.83%8,561,166
Aug 1, 2024507.84509.90495.75499.03497.48-1.36%6,939,217
Jul 31, 2024504.48508.65503.31505.93504.361.58%5,367,587
Jul 30, 2024502.05503.01494.92498.08496.53-0.52%3,817,800
Jul 29, 2024501.82502.77498.78500.70499.140.07%3,096,178
Jul 26, 2024498.36502.89497.67500.33498.771.12%3,635,984
Jul 25, 2024497.55503.14493.92494.78493.24-0.50%5,646,601
Jul 24, 2024504.43504.70496.55497.29495.74-2.29%6,157,402
Jul 23, 2024509.66511.65508.49508.94507.36-0.17%3,116,045
Jul 22, 2024508.27510.32506.44509.79508.211.04%4,342,929
Jul 19, 2024507.64509.20503.56504.55502.98-0.67%4,039,437
Jul 18, 2024513.25514.19505.87507.94506.36-0.75%5,055,850
Jul 17, 2024513.56515.11511.56511.79510.20-1.40%4,984,306
Jul 16, 2024517.33519.40516.60519.04517.430.57%4,164,300
Jul 15, 2024516.58519.12514.34516.11514.510.30%7,771,524
Jul 12, 2024512.49518.03512.17514.55512.950.62%5,238,170
Jul 11, 2024516.00516.79510.83511.39509.80-0.86%5,546,308
Jul 10, 2024511.98516.19511.69515.81514.210.96%3,446,923
Jul 9, 2024511.21512.01510.54510.89509.300.11%3,145,823
Jul 8, 2024510.50511.21509.32510.33508.740.10%3,143,379
Jul 5, 2024507.13510.10506.49509.84508.260.60%3,156,922
Jul 3, 2024504.22507.14504.22506.81505.230.45%2,131,086
Jul 2, 2024499.69504.61499.61504.53502.960.65%4,210,083