Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
549.19
-9.82 (-1.76%)
Jan 27, 2025, 12:16 PM EST - Market open
VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 560.76 | 561.66 | 558.02 | 559.01 | 559.01 | -0.30% | 3,612,141 |
| Jan 23, 2025 | 557.04 | 560.70 | 556.80 | 560.70 | 560.70 | 0.55% | 6,217,878 |
| Jan 22, 2025 | 557.19 | 558.93 | 556.73 | 557.61 | 557.61 | 0.57% | 4,780,036 |
| Jan 21, 2025 | 552.32 | 554.46 | 550.50 | 554.46 | 554.46 | 0.91% | 5,301,678 |
| Jan 17, 2025 | 548.92 | 551.12 | 547.68 | 549.46 | 549.46 | 0.96% | 6,558,651 |
| Jan 16, 2025 | 546.35 | 546.51 | 543.39 | 544.24 | 544.24 | -0.15% | 3,632,752 |
| Jan 15, 2025 | 542.84 | 546.13 | 541.76 | 545.05 | 545.05 | 1.83% | 5,307,318 |
| Jan 14, 2025 | 537.32 | 537.91 | 531.82 | 535.26 | 535.26 | 0.13% | 8,820,003 |
| Jan 13, 2025 | 529.40 | 534.91 | 529.02 | 534.58 | 534.58 | 0.13% | 5,621,011 |
| Jan 10, 2025 | 538.71 | 538.75 | 532.00 | 533.89 | 533.89 | -1.52% | 7,935,202 |
| Jan 8, 2025 | 541.32 | 543.00 | 538.08 | 542.14 | 542.14 | 0.13% | 4,316,999 |
| Jan 7, 2025 | 549.32 | 549.60 | 539.56 | 541.41 | 541.41 | -1.12% | 5,383,235 |
| Jan 6, 2025 | 548.28 | 551.43 | 545.82 | 547.57 | 547.57 | 0.58% | 5,983,435 |
| Jan 3, 2025 | 540.19 | 544.88 | 539.20 | 544.40 | 544.40 | 1.29% | 6,419,663 |
| Jan 2, 2025 | 542.02 | 543.54 | 533.80 | 537.46 | 537.46 | -0.25% | 7,142,698 |
| Dec 31, 2024 | 542.45 | 543.07 | 537.40 | 538.81 | 538.81 | -0.40% | 6,040,750 |
| Dec 30, 2024 | 540.56 | 544.09 | 537.40 | 540.99 | 540.99 | -1.11% | 6,505,089 |
| Dec 27, 2024 | 549.37 | 549.62 | 543.20 | 547.08 | 547.08 | -1.04% | 7,077,135 |
| Dec 26, 2024 | 551.20 | 553.97 | 549.92 | 552.81 | 552.81 | - | 4,496,268 |
| Dec 24, 2024 | 548.06 | 552.90 | 547.54 | 552.82 | 552.82 | 1.03% | 3,439,250 |
| Dec 23, 2024 | 543.31 | 547.36 | 540.32 | 547.19 | 547.19 | 0.39% | 7,063,355 |
| Dec 20, 2024 | 536.61 | 549.54 | 535.85 | 545.04 | 543.31 | 1.13% | 9,389,413 |
| Dec 19, 2024 | 543.69 | 545.10 | 538.65 | 538.94 | 537.23 | -0.04% | 16,792,125 |
| Dec 18, 2024 | 555.30 | 557.53 | 538.53 | 539.14 | 537.43 | -2.94% | 24,584,930 |
| Dec 17, 2024 | 555.47 | 556.39 | 554.29 | 555.45 | 553.69 | -0.42% | 6,110,880 |
| Dec 16, 2024 | 557.13 | 558.80 | 556.42 | 557.79 | 556.02 | 0.39% | 22,846,779 |
| Dec 13, 2024 | 557.51 | 558.16 | 554.20 | 555.61 | 553.85 | -0.01% | 4,666,863 |
| Dec 12, 2024 | 557.67 | 558.20 | 555.62 | 555.65 | 553.89 | -0.52% | 4,048,602 |
| Dec 11, 2024 | 556.92 | 559.39 | 556.66 | 558.53 | 556.76 | 0.76% | 3,514,417 |
| Dec 10, 2024 | 556.58 | 556.88 | 553.57 | 554.33 | 552.57 | -0.28% | 4,110,113 |
| Dec 9, 2024 | 558.71 | 558.87 | 555.38 | 555.91 | 554.15 | -0.52% | 4,412,276 |
| Dec 6, 2024 | 558.47 | 559.96 | 558.08 | 558.82 | 557.05 | 0.20% | 5,134,880 |
| Dec 5, 2024 | 558.63 | 559.41 | 557.46 | 557.71 | 555.94 | -0.17% | 3,021,561 |
| Dec 4, 2024 | 556.83 | 558.88 | 556.17 | 558.64 | 556.87 | 0.63% | 5,490,321 |
| Dec 3, 2024 | 554.80 | 555.43 | 553.79 | 555.14 | 553.38 | 0.02% | 4,202,906 |
| Dec 2, 2024 | 554.36 | 555.57 | 553.89 | 555.01 | 553.25 | 0.28% | 5,441,011 |
| Nov 29, 2024 | 551.29 | 554.70 | 551.07 | 553.45 | 551.70 | 0.53% | 3,981,847 |
| Nov 27, 2024 | 552.04 | 552.38 | 549.11 | 550.55 | 548.81 | -0.32% | 3,312,219 |
| Nov 26, 2024 | 550.50 | 552.82 | 549.85 | 552.31 | 550.56 | 0.56% | 4,438,574 |
| Nov 25, 2024 | 551.20 | 552.38 | 547.20 | 549.23 | 547.49 | 0.32% | 4,305,001 |
| Nov 22, 2024 | 545.82 | 548.05 | 545.37 | 547.47 | 545.74 | 0.34% | 5,574,588 |
| Nov 21, 2024 | 545.58 | 547.07 | 540.04 | 545.64 | 543.91 | 0.50% | 4,530,619 |
| Nov 20, 2024 | 542.78 | 543.07 | 537.44 | 542.90 | 541.18 | 0.04% | 3,949,060 |
| Nov 19, 2024 | 537.50 | 543.37 | 536.90 | 542.70 | 540.98 | 0.36% | 6,978,373 |
| Nov 18, 2024 | 538.92 | 541.93 | 538.15 | 540.73 | 539.02 | 0.41% | 4,504,246 |
| Nov 15, 2024 | 542.13 | 542.57 | 536.75 | 538.50 | 536.80 | -1.29% | 7,360,114 |
| Nov 14, 2024 | 549.10 | 549.57 | 544.88 | 545.54 | 543.81 | -0.64% | 3,940,282 |
| Nov 13, 2024 | 549.16 | 550.88 | 546.97 | 549.03 | 547.29 | 0.05% | 3,701,570 |
| Nov 12, 2024 | 550.39 | 550.94 | 546.43 | 548.75 | 547.01 | -0.30% | 4,818,613 |
| Nov 11, 2024 | 551.43 | 551.73 | 548.85 | 550.40 | 548.66 | 0.08% | 4,893,129 |
| Nov 8, 2024 | 548.07 | 551.24 | 548.06 | 549.95 | 548.21 | 0.44% | 6,797,976 |
| Nov 7, 2024 | 545.22 | 548.48 | 545.15 | 547.53 | 545.80 | 0.78% | 6,051,276 |
| Nov 6, 2024 | 541.65 | 544.14 | 538.17 | 543.30 | 541.58 | 2.49% | 7,483,337 |
| Nov 5, 2024 | 524.72 | 530.17 | 524.48 | 530.10 | 528.42 | 1.20% | 3,300,279 |
| Nov 4, 2024 | 525.06 | 526.28 | 522.03 | 523.80 | 522.14 | -0.22% | 3,681,461 |
| Nov 1, 2024 | 525.16 | 529.08 | 524.54 | 524.94 | 523.28 | 0.43% | 6,106,942 |
| Oct 31, 2024 | 529.09 | 529.23 | 522.51 | 522.67 | 521.02 | -1.97% | 7,972,774 |
| Oct 30, 2024 | 534.35 | 536.20 | 532.59 | 533.16 | 531.47 | -0.30% | 3,067,015 |
| Oct 29, 2024 | 533.12 | 535.82 | 531.75 | 534.77 | 533.08 | 0.16% | 3,027,611 |
| Oct 28, 2024 | 535.53 | 535.57 | 533.67 | 533.92 | 532.23 | 0.31% | 3,407,971 |
| Oct 25, 2024 | 534.65 | 537.26 | 531.41 | 532.26 | 530.57 | -0.04% | 4,327,190 |
| Oct 24, 2024 | 533.17 | 533.18 | 530.04 | 532.47 | 530.78 | 0.23% | 4,477,762 |
| Oct 23, 2024 | 534.28 | 534.72 | 528.02 | 531.27 | 529.59 | -0.91% | 5,227,754 |
| Oct 22, 2024 | 534.11 | 537.28 | 533.47 | 536.16 | 534.46 | -0.07% | 3,366,595 |
| Oct 21, 2024 | 536.72 | 537.61 | 533.71 | 536.53 | 534.83 | -0.15% | 3,671,431 |
| Oct 18, 2024 | 536.90 | 538.10 | 535.56 | 537.36 | 535.66 | 0.38% | 5,070,412 |
| Oct 17, 2024 | 538.62 | 538.76 | 535.15 | 535.30 | 533.61 | 0.01% | 3,225,297 |
| Oct 16, 2024 | 532.93 | 535.73 | 532.22 | 535.22 | 533.53 | 0.42% | 3,237,216 |
| Oct 15, 2024 | 537.38 | 537.61 | 531.82 | 532.98 | 531.29 | -0.76% | 4,811,330 |
| Oct 14, 2024 | 534.25 | 537.98 | 533.97 | 537.07 | 535.37 | 0.82% | 2,638,929 |
| Oct 11, 2024 | 529.50 | 533.43 | 529.39 | 532.71 | 531.02 | 0.59% | 5,429,168 |
| Oct 10, 2024 | 529.27 | 530.90 | 528.09 | 529.56 | 527.88 | -0.17% | 3,637,633 |
| Oct 9, 2024 | 526.87 | 531.03 | 526.31 | 530.45 | 528.77 | 0.68% | 2,941,785 |
| Oct 8, 2024 | 524.32 | 527.38 | 523.50 | 526.85 | 525.18 | 0.95% | 2,626,667 |
| Oct 7, 2024 | 525.14 | 525.72 | 520.81 | 521.91 | 520.26 | -0.90% | 3,970,505 |
| Oct 4, 2024 | 526.16 | 527.02 | 522.30 | 526.65 | 524.98 | 0.92% | 5,358,175 |
| Oct 3, 2024 | 521.56 | 523.76 | 519.82 | 521.84 | 520.19 | -0.19% | 4,007,952 |
| Oct 2, 2024 | 521.85 | 523.85 | 519.58 | 522.83 | 521.17 | 0.02% | 3,270,583 |
| Oct 1, 2024 | 527.04 | 527.10 | 520.23 | 522.74 | 521.08 | -0.93% | 9,198,657 |
| Sep 30, 2024 | 524.32 | 527.96 | 522.19 | 527.67 | 526.00 | 0.44% | 8,017,349 |
| Sep 27, 2024 | 527.09 | 527.77 | 524.32 | 525.38 | 523.72 | -0.44% | 5,598,594 |
| Sep 26, 2024 | 529.67 | 529.92 | 525.49 | 527.70 | 524.39 | 0.40% | 5,273,915 |
| Sep 25, 2024 | 526.61 | 527.30 | 524.65 | 525.61 | 522.32 | -0.20% | 35,418,049 |
| Sep 24, 2024 | 526.01 | 526.84 | 523.38 | 526.68 | 523.38 | 0.29% | 4,650,608 |
| Sep 23, 2024 | 525.00 | 525.83 | 523.83 | 525.17 | 521.88 | 0.25% | 29,289,155 |
| Sep 20, 2024 | 523.51 | 524.92 | 521.12 | 523.88 | 520.60 | -0.20% | 5,612,678 |
| Sep 19, 2024 | 524.88 | 526.60 | 522.19 | 524.91 | 521.62 | 1.74% | 5,558,371 |
| Sep 18, 2024 | 518.18 | 522.73 | 515.47 | 515.91 | 512.68 | -0.32% | 6,921,278 |
| Sep 17, 2024 | 519.44 | 520.74 | 515.50 | 517.59 | 514.35 | 0.05% | 8,149,957 |
| Sep 16, 2024 | 516.34 | 517.59 | 514.65 | 517.35 | 514.11 | 0.15% | 4,256,253 |
| Sep 13, 2024 | 514.43 | 517.53 | 514.23 | 516.57 | 513.33 | 0.53% | 4,416,641 |
| Sep 12, 2024 | 510.09 | 514.14 | 508.06 | 513.84 | 510.62 | 0.86% | 4,099,538 |
| Sep 11, 2024 | 504.31 | 510.44 | 496.25 | 509.46 | 506.27 | 1.02% | 4,945,832 |
| Sep 10, 2024 | 503.95 | 504.71 | 499.50 | 504.30 | 501.14 | 0.41% | 2,975,385 |
| Sep 9, 2024 | 500.60 | 503.37 | 498.75 | 502.23 | 499.08 | 1.13% | 3,656,797 |
| Sep 6, 2024 | 505.34 | 506.94 | 495.80 | 496.64 | 493.53 | -1.67% | 7,411,439 |
| Sep 5, 2024 | 506.36 | 508.94 | 502.84 | 505.05 | 501.89 | -0.25% | 3,425,569 |
| Sep 4, 2024 | 505.68 | 509.53 | 505.02 | 506.30 | 503.13 | -0.25% | 3,568,039 |
| Sep 3, 2024 | 515.12 | 515.43 | 505.10 | 507.56 | 504.38 | -2.02% | 5,866,441 |
| Aug 30, 2024 | 515.42 | 518.58 | 512.12 | 518.04 | 514.79 | 0.94% | 5,637,725 |