Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
616.83
-1.94 (-0.31%)
Oct 9, 2025, 3:45 PM EDT - Market open
VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 619.23 | 619.59 | 615.28 | 616.65 | - | -0.34% | 5,013,104 |
| 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 | 608.43 | 0.59% | 6,438,634 |
| Sep 25, 2025 | 606.62 | 607.93 | 603.35 | 606.59 | 604.87 | -0.48% | 6,965,655 |
| Sep 24, 2025 | 612.63 | 612.74 | 608.19 | 609.50 | 607.77 | -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 | 607.21 | 0.47% | 11,057,536 |
| Sep 17, 2025 | 606.84 | 608.33 | 601.55 | 606.09 | 604.37 | -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 |
| Sep 10, 2025 | 600.92 | 601.75 | 598.16 | 599.68 | 597.98 | 0.29% | 21,641,066 |
| Sep 9, 2025 | 596.61 | 598.37 | 595.01 | 597.95 | 596.25 | 0.24% | 7,844,787 |
| Sep 8, 2025 | 596.31 | 597.41 | 595.03 | 596.50 | 594.80 | 0.26% | 9,472,235 |
| Sep 5, 2025 | 598.91 | 599.60 | 591.45 | 594.96 | 593.27 | -0.27% | 6,641,512 |
| Sep 4, 2025 | 592.47 | 596.77 | 591.60 | 596.59 | 594.89 | 0.82% | 8,045,575 |
| Sep 3, 2025 | 590.81 | 592.23 | 588.78 | 591.72 | 590.04 | 0.51% | 6,663,405 |
| Sep 2, 2025 | 586.06 | 588.80 | 583.67 | 588.71 | 587.04 | -0.74% | 11,116,704 |
| Aug 29, 2025 | 595.24 | 595.55 | 591.25 | 593.08 | 591.39 | -0.58% | 7,512,032 |
| Aug 28, 2025 | 595.07 | 597.07 | 593.27 | 596.52 | 594.82 | 0.35% | 5,058,689 |
| Aug 27, 2025 | 592.52 | 595.14 | 592.44 | 594.42 | 592.73 | 0.23% | 6,171,422 |
| Aug 26, 2025 | 590.38 | 593.43 | 589.80 | 593.06 | 591.37 | 0.40% | 4,776,577 |
| Aug 25, 2025 | 592.05 | 593.23 | 590.55 | 590.70 | 589.02 | -0.42% | 6,483,035 |
| Aug 22, 2025 | 586.27 | 594.32 | 585.84 | 593.21 | 591.52 | 1.53% | 6,389,278 |
| Aug 21, 2025 | 584.93 | 586.46 | 582.65 | 584.27 | 582.61 | -0.39% | 4,807,277 |
| Aug 20, 2025 | 587.81 | 588.00 | 581.85 | 586.58 | 584.91 | -0.26% | 7,113,572 |
| Aug 19, 2025 | 591.25 | 592.12 | 586.94 | 588.13 | 586.46 | -0.55% | 6,739,284 |
| Aug 18, 2025 | 590.98 | 592.02 | 590.35 | 591.36 | 589.68 | -0.04% | 5,311,743 |
| Aug 15, 2025 | 593.86 | 593.95 | 590.66 | 591.57 | 589.89 | -0.22% | 7,196,315 |
| Aug 14, 2025 | 590.92 | 593.51 | 590.50 | 592.85 | 591.16 | - | 6,236,666 |
| Aug 13, 2025 | 592.86 | 594.03 | 590.81 | 592.84 | 591.15 | 0.35% | 5,392,973 |
| Aug 12, 2025 | 586.75 | 590.96 | 585.44 | 590.78 | 589.10 | 1.07% | 5,874,245 |
| Aug 11, 2025 | 586.03 | 587.36 | 583.44 | 584.54 | 582.88 | -0.20% | 5,373,949 |
| Aug 8, 2025 | 582.93 | 586.17 | 582.60 | 585.74 | 584.07 | 0.77% | 4,342,341 |
| Aug 7, 2025 | 584.87 | 585.52 | 578.31 | 581.29 | 579.64 | -0.06% | 4,594,260 |
| Aug 6, 2025 | 578.25 | 582.27 | 577.41 | 581.64 | 579.99 | 0.74% | 4,545,015 |
| Aug 5, 2025 | 580.79 | 581.50 | 576.40 | 577.35 | 575.71 | -0.48% | 4,647,381 |
| Aug 4, 2025 | 575.17 | 580.21 | 575.08 | 580.14 | 578.49 | 1.52% | 6,640,089 |
| Aug 1, 2025 | 575.73 | 575.74 | 569.29 | 571.45 | 569.83 | -1.65% | 8,781,254 |
| Jul 31, 2025 | 587.83 | 588.16 | 579.84 | 581.02 | 579.37 | -0.38% | 7,046,843 |