VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	704.07	705.80	702.44	703.71	703.71	0.39%	10,673,114
Aug 20, 2026	704.05	706.08	700.47	701.01	701.01	-0.83%	8,362,591
Aug 19, 2026	708.19	710.10	706.10	706.91	706.91	0.21%	6,980,379
Aug 18, 2026	706.61	707.35	704.96	705.40	705.40	-0.69%	5,124,577
Aug 17, 2026	713.50	714.05	710.10	710.27	710.27	-0.47%	5,700,341
Aug 14, 2026	715.63	715.89	712.80	713.61	713.61	-0.19%	4,212,035
Aug 13, 2026	712.30	716.39	711.61	714.95	714.95	0.67%	4,549,673
Aug 12, 2026	712.12	712.26	708.93	710.17	710.17	0.25%	4,868,014
Aug 11, 2026	711.96	712.00	707.00	708.42	708.42	-0.31%	4,978,781
Aug 10, 2026	710.31	712.44	709.50	710.65	710.65	-0.01%	6,657,090
Aug 7, 2026	708.73	711.37	707.44	710.71	710.71	0.61%	4,628,307
Aug 6, 2026	707.93	709.46	705.43	706.40	706.40	-0.17%	4,515,315
Aug 5, 2026	713.14	714.16	707.32	707.60	707.60	-0.19%	5,185,202
Aug 4, 2026	699.16	710.91	699.07	708.98	708.98	1.81%	6,505,526
Aug 3, 2026	688.83	697.31	688.61	696.40	696.40	1.42%	7,241,794
Jul 31, 2026	684.50	688.35	678.06	686.65	686.65	0.71%	7,627,845
Jul 30, 2026	676.54	682.44	675.21	681.79	681.79	1.66%	6,004,158
Jul 29, 2026	680.12	682.63	670.16	670.63	670.63	-1.52%	7,836,482
Jul 28, 2026	679.45	682.76	676.48	680.96	680.96	0.24%	5,019,874
Jul 27, 2026	684.69	685.24	676.40	679.31	679.31	0.03%	5,202,521
Jul 24, 2026	678.80	683.55	677.70	679.14	679.14	0.08%	6,284,285
Jul 23, 2026	679.55	682.55	675.76	678.61	678.61	-1.23%	4,938,848
Jul 22, 2026	686.29	689.40	686.02	687.03	687.03	-0.12%	3,347,018
Jul 21, 2026	685.95	688.49	684.03	687.87	687.87	0.83%	4,053,360
Jul 20, 2026	686.67	688.20	681.57	682.21	682.21	-0.14%	5,320,636
Jul 17, 2026	682.12	686.87	680.92	683.17	683.17	-1.01%	5,624,750
Jul 16, 2026	691.98	693.55	687.43	690.14	690.14	-0.53%	4,710,324
Jul 15, 2026	693.27	694.50	689.58	693.80	693.80	0.39%	4,106,314
Jul 14, 2026	690.21	692.40	688.20	691.10	691.10	0.38%	4,568,756
Jul 13, 2026	691.60	692.96	687.54	688.50	688.50	-0.77%	6,570,702
Jul 10, 2026	691.25	694.33	687.63	693.86	693.86	0.46%	4,636,723
Jul 9, 2026	686.95	691.19	685.29	690.69	690.69	0.79%	6,392,726
Jul 8, 2026	683.10	685.84	679.73	685.26	685.26	-0.26%	4,804,168
Jul 7, 2026	689.58	690.24	684.99	687.08	687.08	-0.51%	4,805,932
Jul 6, 2026	688.11	691.58	687.00	690.62	690.62	0.84%	5,573,106
Jul 2, 2026	686.98	690.50	680.22	684.84	684.84	-0.09%	6,980,119
Jul 1, 2026	684.73	688.83	682.30	685.46	685.46	-0.20%	8,479,689
Jun 30, 2026	681.32	687.53	680.99	686.81	686.81	0.85%	8,438,329
Jun 29, 2026	677.01	681.57	672.93	681.01	681.01	1.60%	5,648,455
Jun 26, 2026	669.96	676.96	668.10	670.26	670.26	-0.52%	5,726,369
Jun 25, 2026	681.14	681.54	672.58	675.71	673.75	-	26,289,470
Jun 24, 2026	677.68	682.07	673.68	675.69	673.73	-0.10%	9,676,956
Jun 23, 2026	676.36	681.73	675.02	676.34	674.38	-1.42%	17,581,725
Jun 22, 2026	689.17	691.50	685.00	686.10	684.11	-0.29%	13,367,193
Jun 18, 2026	689.30	689.70	685.70	688.11	686.11	0.98%	17,747,861
Jun 17, 2026	690.76	691.53	679.64	681.41	679.43	-1.21%	15,029,583
Jun 16, 2026	693.83	694.57	689.44	689.75	687.75	-0.59%	13,324,141
Jun 15, 2026	691.30	695.75	691.26	693.83	691.82	1.74%	14,068,861
Jun 12, 2026	681.08	684.44	675.81	681.95	679.97	0.55%	6,327,977
Jun 11, 2026	670.10	680.38	666.00	678.23	676.26	1.68%	19,974,197