Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
548.88
+0.88 (0.16%)
Jun 4, 2025, 1:07 PM - Market open
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 |