Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
606.72
+2.28 (0.38%)
Sep 15, 2025, 3:30 PM EDT - Market open

VOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2025606.47607.77606.34606.35-0.32%5,036,989
Sep 12, 2025604.59605.98603.95604.44604.44-0.02%8,130,498
Sep 11, 2025601.43605.23600.89604.57604.570.82%9,109,717
Sep 10, 2025600.92601.75598.16599.68599.680.29%21,641,066
Sep 9, 2025596.61598.37595.01597.95597.950.24%7,844,787
Sep 8, 2025596.31597.41595.03596.50596.500.26%9,472,235
Sep 5, 2025598.91599.60591.45594.96594.96-0.27%6,641,512
Sep 4, 2025592.47596.77591.60596.59596.590.82%8,045,575
Sep 3, 2025590.81592.23588.78591.72591.720.51%6,663,405
Sep 2, 2025586.06588.80583.67588.71588.71-0.74%11,116,704
Aug 29, 2025595.24595.55591.25593.08593.08-0.58%7,512,032
Aug 28, 2025595.07597.07593.27596.52596.520.35%5,058,689
Aug 27, 2025592.52595.14592.44594.42594.420.23%6,171,422
Aug 26, 2025590.38593.43589.80593.06593.060.40%4,776,577
Aug 25, 2025592.05593.23590.55590.70590.70-0.42%6,483,035
Aug 22, 2025586.27594.32585.84593.21593.211.53%6,389,278
Aug 21, 2025584.93586.46582.65584.27584.27-0.39%4,807,277
Aug 20, 2025587.81588.00581.85586.58586.58-0.26%7,113,572
Aug 19, 2025591.25592.12586.94588.13588.13-0.55%6,739,284
Aug 18, 2025590.98592.02590.35591.36591.36-0.04%5,311,743
Aug 15, 2025593.86593.95590.66591.57591.57-0.22%7,196,315
Aug 14, 2025590.92593.51590.50592.85592.85-6,236,666
Aug 13, 2025592.86594.03590.81592.84592.840.35%5,392,973
Aug 12, 2025586.75590.96585.44590.78590.781.07%5,874,245
Aug 11, 2025586.03587.36583.44584.54584.54-0.20%5,373,949
Aug 8, 2025582.93586.17582.60585.74585.740.77%4,342,341
Aug 7, 2025584.87585.52578.31581.29581.29-0.06%4,594,260
Aug 6, 2025578.25582.27577.41581.64581.640.74%4,545,015
Aug 5, 2025580.79581.50576.40577.35577.35-0.48%4,647,381
Aug 4, 2025575.17580.21575.08580.14580.141.52%6,640,089
Aug 1, 2025575.73575.74569.29571.45571.45-1.65%8,781,254
Jul 31, 2025587.83588.16579.84581.02581.02-0.38%7,046,843
Jul 30, 2025584.66586.15580.55583.21583.21-0.12%6,974,729
Jul 29, 2025586.82587.08583.12583.92583.92-0.26%5,053,447
Jul 28, 2025586.04586.50584.24585.44585.44-0.02%4,193,101
Jul 25, 2025583.81586.04583.59585.58585.580.40%4,210,090
Jul 24, 2025583.34584.75582.72583.26583.260.07%3,840,901
Jul 23, 2025580.57582.96578.87582.86582.860.85%4,257,345
Jul 22, 2025578.28578.84575.64577.95577.95-4,767,703
Jul 21, 2025577.98580.53577.59577.95577.950.18%5,913,837
Jul 18, 2025578.47578.50575.84576.92576.92-0.05%4,262,378
Jul 17, 2025574.02577.65573.80577.18577.180.60%6,495,346
Jul 16, 2025573.40574.26568.17573.74573.740.33%6,141,184
Jul 15, 2025576.85577.16571.85571.86571.86-0.43%5,398,956
Jul 14, 2025572.85574.68571.58574.35574.350.20%4,747,041
Jul 11, 2025572.45574.38571.37573.22573.22-0.36%4,428,852
Jul 10, 2025573.78576.26572.70575.29575.290.29%4,961,691
Jul 9, 2025572.46574.26570.76573.61573.610.59%7,156,477
Jul 8, 2025571.15571.83569.48570.23570.23-0.07%6,944,624
Jul 7, 2025573.00573.59567.98570.61570.61-0.80%6,417,829