Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
580.14
+8.69 (1.52%)
At close: Aug 4, 2025, 4:00 PM
580.73
+0.59 (0.10%)
After-hours: Aug 4, 2025, 8:00 PM EDT
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 575.17 | 580.21 | 575.08 | 580.14 | 580.14 | 1.52% | 6,151,865 |
| Aug 1, 2025 | 575.73 | 575.74 | 569.29 | 571.45 | 571.45 | -1.65% | 8,781,254 |
| Jul 31, 2025 | 587.83 | 588.16 | 579.84 | 581.02 | 581.02 | -0.38% | 7,046,843 |
| Jul 30, 2025 | 584.66 | 586.15 | 580.55 | 583.21 | 583.21 | -0.12% | 6,974,729 |
| Jul 29, 2025 | 586.82 | 587.08 | 583.12 | 583.92 | 583.92 | -0.26% | 5,053,447 |
| Jul 28, 2025 | 586.04 | 586.50 | 584.24 | 585.44 | 585.44 | -0.02% | 4,193,101 |
| Jul 25, 2025 | 583.81 | 586.04 | 583.59 | 585.58 | 585.58 | 0.40% | 4,210,090 |
| Jul 24, 2025 | 583.34 | 584.75 | 582.72 | 583.26 | 583.26 | 0.07% | 3,840,901 |
| Jul 23, 2025 | 580.57 | 582.96 | 578.87 | 582.86 | 582.86 | 0.85% | 4,257,345 |
| Jul 22, 2025 | 578.28 | 578.84 | 575.64 | 577.95 | 577.95 | - | 4,767,703 |
| Jul 21, 2025 | 577.98 | 580.53 | 577.59 | 577.95 | 577.95 | 0.18% | 5,913,837 |
| Jul 18, 2025 | 578.47 | 578.50 | 575.84 | 576.92 | 576.92 | -0.05% | 4,262,378 |
| Jul 17, 2025 | 574.02 | 577.65 | 573.80 | 577.18 | 577.18 | 0.60% | 6,495,346 |
| Jul 16, 2025 | 573.40 | 574.26 | 568.17 | 573.74 | 573.74 | 0.33% | 6,141,184 |
| Jul 15, 2025 | 576.85 | 577.16 | 571.85 | 571.86 | 571.86 | -0.43% | 5,398,956 |
| Jul 14, 2025 | 572.85 | 574.68 | 571.58 | 574.35 | 574.35 | 0.20% | 4,747,041 |
| Jul 11, 2025 | 572.45 | 574.38 | 571.37 | 573.22 | 573.22 | -0.36% | 4,428,852 |
| Jul 10, 2025 | 573.78 | 576.26 | 572.70 | 575.29 | 575.29 | 0.29% | 4,961,691 |
| Jul 9, 2025 | 572.46 | 574.26 | 570.76 | 573.61 | 573.61 | 0.59% | 7,156,477 |
| Jul 8, 2025 | 571.15 | 571.83 | 569.48 | 570.23 | 570.23 | -0.07% | 6,944,624 |
| Jul 7, 2025 | 573.00 | 573.59 | 567.98 | 570.61 | 570.61 | -0.80% | 6,417,829 |
| Jul 3, 2025 | 572.18 | 575.67 | 572.13 | 575.22 | 575.22 | 0.86% | 4,836,962 |
| Jul 2, 2025 | 567.37 | 570.34 | 566.81 | 570.29 | 570.29 | 0.44% | 6,164,018 |
| Jul 1, 2025 | 566.56 | 568.80 | 565.80 | 567.77 | 567.77 | -0.05% | 7,412,742 |
| Jun 30, 2025 | 567.50 | 569.15 | 565.38 | 568.03 | 568.03 | 0.19% | 5,750,571 |
| Jun 27, 2025 | 565.11 | 568.33 | 563.21 | 566.95 | 565.21 | 0.50% | 6,056,524 |
| Jun 26, 2025 | 561.52 | 564.55 | 560.96 | 564.15 | 562.42 | 0.79% | 6,081,444 |
| Jun 25, 2025 | 560.52 | 561.02 | 558.34 | 559.72 | 558.01 | 0.05% | 16,472,305 |
| Jun 24, 2025 | 557.18 | 560.43 | 556.37 | 559.44 | 557.73 | 1.10% | 6,770,036 |
| Jun 23, 2025 | 548.66 | 553.70 | 545.75 | 553.36 | 551.67 | 1.03% | 9,820,188 |
| Jun 20, 2025 | 551.72 | 552.72 | 546.62 | 547.72 | 546.04 | -0.28% | 9,978,477 |
| Jun 18, 2025 | 550.16 | 552.71 | 548.39 | 549.24 | 547.56 | -0.02% | 4,602,329 |
| Jun 17, 2025 | 551.79 | 553.16 | 548.64 | 549.35 | 547.67 | -0.85% | 4,753,344 |
| Jun 16, 2025 | 551.94 | 555.69 | 551.87 | 554.07 | 552.37 | 0.97% | 7,421,327 |
| Jun 13, 2025 | 550.24 | 553.25 | 547.41 | 548.77 | 547.09 | -1.11% | 7,100,626 |
| Jun 12, 2025 | 551.60 | 555.00 | 551.13 | 554.95 | 553.25 | 0.38% | 8,422,943 |
| Jun 11, 2025 | 555.41 | 556.23 | 550.91 | 552.86 | 551.17 | -0.28% | 20,800,557 |
| Jun 10, 2025 | 551.78 | 554.74 | 550.74 | 554.39 | 552.69 | 0.57% | 5,984,087 |
| Jun 9, 2025 | 551.30 | 552.70 | 550.20 | 551.25 | 549.56 | 0.11% | 4,516,381 |
| Jun 6, 2025 | 550.30 | 552.32 | 548.70 | 550.66 | 548.97 | 1.02% | 4,735,972 |
| Jun 5, 2025 | 549.48 | 550.63 | 543.34 | 545.09 | 543.42 | -0.47% | 6,387,510 |
| Jun 4, 2025 | 548.75 | 549.65 | 547.44 | 547.65 | 545.97 | -0.06% | 4,543,355 |
| Jun 3, 2025 | 544.53 | 548.87 | 544.09 | 548.00 | 546.32 | 0.57% | 4,993,615 |
| Jun 2, 2025 | 540.25 | 544.91 | 537.80 | 544.91 | 543.24 | 0.58% | 5,933,526 |
| May 30, 2025 | 541.35 | 543.39 | 536.16 | 541.76 | 540.10 | -0.10% | 6,171,491 |
| May 29, 2025 | 545.15 | 545.28 | 538.74 | 542.32 | 540.66 | 0.39% | 4,668,939 |
| May 28, 2025 | 543.79 | 544.90 | 539.61 | 540.24 | 538.59 | -0.57% | 4,910,507 |
| May 27, 2025 | 538.72 | 543.52 | 537.18 | 543.34 | 541.68 | 2.05% | 6,118,091 |
| May 23, 2025 | 529.43 | 534.81 | 529.11 | 532.40 | 530.77 | -0.68% | 6,455,875 |
| May 22, 2025 | 535.60 | 539.23 | 534.44 | 536.02 | 534.38 | 0.05% | 5,816,572 |