Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
609.20
+2.20 (0.36%)
At close: Nov 19, 2025, 4:00 PM EST
616.01
+6.81 (1.12%)
After-hours: Nov 19, 2025, 8:00 PM EST
VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 607.52 | 613.57 | 605.67 | 609.20 | 609.20 | 0.36% | 7,416,630 |
| Nov 18, 2025 | 608.72 | 611.51 | 603.00 | 607.00 | 607.00 | -0.82% | 8,542,623 |
| Nov 17, 2025 | 615.74 | 619.45 | 608.81 | 612.04 | 612.04 | -0.94% | 8,902,509 |
| Nov 14, 2025 | 611.75 | 621.22 | 609.83 | 617.83 | 617.83 | -0.03% | 9,681,664 |
| Nov 13, 2025 | 625.67 | 626.02 | 616.51 | 617.99 | 617.99 | -1.63% | 13,065,765 |
| Nov 12, 2025 | 629.65 | 629.77 | 626.10 | 628.22 | 628.22 | 0.05% | 6,090,220 |
| Nov 11, 2025 | 625.16 | 628.49 | 624.07 | 627.91 | 627.91 | 0.23% | 5,639,205 |
| Nov 10, 2025 | 622.69 | 627.21 | 620.66 | 626.47 | 626.47 | 1.55% | 8,424,969 |
| Nov 7, 2025 | 614.09 | 617.02 | 607.92 | 616.89 | 616.89 | 0.11% | 7,571,254 |
| Nov 6, 2025 | 621.96 | 622.79 | 614.82 | 616.24 | 616.24 | -1.06% | 7,099,355 |
| Nov 5, 2025 | 620.59 | 626.00 | 619.83 | 622.86 | 622.86 | 0.30% | 10,323,060 |
| Nov 4, 2025 | 621.65 | 625.17 | 620.20 | 620.99 | 620.99 | -1.16% | 8,390,532 |
| Nov 3, 2025 | 630.42 | 630.54 | 625.16 | 628.27 | 628.27 | 0.20% | 5,568,052 |
| Oct 31, 2025 | 629.84 | 629.94 | 624.50 | 627.04 | 627.04 | 0.29% | 7,058,629 |
| Oct 30, 2025 | 628.81 | 630.63 | 625.10 | 625.24 | 625.24 | -1.06% | 6,243,275 |
| Oct 29, 2025 | 633.21 | 634.13 | 627.87 | 631.95 | 631.95 | 0.04% | 6,104,537 |
| Oct 28, 2025 | 631.71 | 633.39 | 629.64 | 631.69 | 631.69 | 0.27% | 5,625,627 |
| Oct 27, 2025 | 627.74 | 630.29 | 627.16 | 630.00 | 630.00 | 1.20% | 7,804,316 |
| Oct 24, 2025 | 621.92 | 623.79 | 621.21 | 622.55 | 622.55 | 0.83% | 5,694,867 |
| Oct 23, 2025 | 614.25 | 618.47 | 613.99 | 617.44 | 617.44 | 0.57% | 5,851,842 |
| Oct 22, 2025 | 617.83 | 617.83 | 609.83 | 613.97 | 613.97 | -0.51% | 6,961,589 |
| Oct 21, 2025 | 617.33 | 618.74 | 615.98 | 617.09 | 617.09 | -0.01% | 4,216,197 |
| Oct 20, 2025 | 613.51 | 618.01 | 613.51 | 617.17 | 617.17 | 1.05% | 4,086,209 |
| Oct 17, 2025 | 606.34 | 612.02 | 605.10 | 610.76 | 610.76 | 0.55% | 6,910,972 |
| Oct 16, 2025 | 613.11 | 614.80 | 604.14 | 607.39 | 607.39 | -0.66% | 7,594,824 |
| Oct 15, 2025 | 613.07 | 616.21 | 605.82 | 611.43 | 611.43 | 0.44% | 6,504,851 |
| Oct 14, 2025 | 604.20 | 612.14 | 600.51 | 608.75 | 608.75 | -0.14% | 7,493,479 |
| Oct 13, 2025 | 607.37 | 611.03 | 606.58 | 609.61 | 609.61 | 1.52% | 6,968,434 |
| Oct 10, 2025 | 617.99 | 619.60 | 600.23 | 600.51 | 600.51 | -2.69% | 13,664,157 |
| Oct 9, 2025 | 619.23 | 619.59 | 615.28 | 617.10 | 617.10 | -0.27% | 5,898,496 |
| Oct 8, 2025 | 616.22 | 618.90 | 615.46 | 618.77 | 618.77 | 0.58% | 5,035,243 |
| Oct 7, 2025 | 618.30 | 618.74 | 613.82 | 615.20 | 615.20 | -0.36% | 7,466,277 |
| Oct 6, 2025 | 617.46 | 618.28 | 615.48 | 617.40 | 617.40 | 0.34% | 6,056,437 |
| Oct 3, 2025 | 615.95 | 618.42 | 614.29 | 615.30 | 615.30 | 0.01% | 7,210,689 |
| Oct 2, 2025 | 616.41 | 616.48 | 613.02 | 615.25 | 615.25 | 0.11% | 7,139,472 |
| Oct 1, 2025 | 609.70 | 615.39 | 609.57 | 614.57 | 614.57 | 0.36% | 10,019,981 |
| Sep 30, 2025 | 609.43 | 612.86 | 608.27 | 612.38 | 612.38 | 0.37% | 6,515,666 |
| Sep 29, 2025 | 610.79 | 611.68 | 608.48 | 610.13 | 610.13 | - | 5,658,835 |
| Sep 26, 2025 | 608.03 | 610.70 | 606.57 | 610.16 | 608.42 | 0.59% | 6,438,634 |
| Sep 25, 2025 | 606.62 | 607.93 | 603.35 | 606.59 | 604.86 | -0.48% | 6,965,655 |
| Sep 24, 2025 | 612.63 | 612.74 | 608.19 | 609.50 | 607.76 | -0.33% | 23,787,299 |
| Sep 23, 2025 | 614.71 | 615.26 | 610.34 | 611.54 | 609.80 | -0.52% | 10,752,999 |
| Sep 22, 2025 | 610.52 | 615.22 | 610.51 | 614.76 | 613.01 | 0.49% | 11,583,809 |
| Sep 19, 2025 | 610.62 | 612.67 | 608.85 | 611.78 | 610.04 | 0.47% | 6,065,655 |
| Sep 18, 2025 | 608.55 | 611.31 | 607.07 | 608.94 | 607.20 | 0.47% | 11,057,536 |
| Sep 17, 2025 | 606.84 | 608.33 | 601.55 | 606.09 | 604.36 | -0.12% | 11,613,628 |
| Sep 16, 2025 | 608.16 | 608.42 | 606.06 | 606.79 | 605.06 | -0.13% | 6,393,185 |
| Sep 15, 2025 | 606.47 | 607.77 | 606.20 | 607.59 | 605.86 | 0.52% | 7,710,693 |
| Sep 12, 2025 | 604.59 | 605.98 | 603.95 | 604.44 | 602.72 | -0.02% | 8,130,498 |
| Sep 11, 2025 | 601.43 | 605.23 | 600.89 | 604.57 | 602.85 | 0.82% | 9,109,717 |