Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
524.94
+2.27 (0.43%)
At close: Nov 1, 2024, 4:00 PM
525.10
+0.16 (0.03%)
After-hours: Nov 1, 2024, 7:59 PM EDT
VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 525.16 | 529.08 | 524.54 | 524.94 | 524.94 | 0.43% | 5,759,838 |
| Oct 31, 2024 | 529.09 | 529.23 | 522.51 | 522.67 | 522.67 | -1.97% | 7,972,774 |
| Oct 30, 2024 | 534.35 | 536.20 | 532.59 | 533.16 | 533.16 | -0.30% | 3,067,015 |
| Oct 29, 2024 | 533.12 | 535.82 | 531.75 | 534.77 | 534.77 | 0.16% | 3,027,611 |
| Oct 28, 2024 | 535.53 | 535.57 | 533.67 | 533.92 | 533.92 | 0.31% | 3,407,971 |
| Oct 25, 2024 | 534.65 | 537.26 | 531.41 | 532.26 | 532.26 | -0.04% | 4,327,190 |
| Oct 24, 2024 | 533.17 | 533.18 | 530.04 | 532.47 | 532.47 | 0.23% | 4,477,762 |
| Oct 23, 2024 | 534.28 | 534.72 | 528.02 | 531.27 | 531.27 | -0.91% | 5,227,754 |
| Oct 22, 2024 | 534.11 | 537.28 | 533.47 | 536.16 | 536.16 | -0.07% | 3,366,595 |
| Oct 21, 2024 | 536.72 | 537.61 | 533.71 | 536.53 | 536.53 | -0.15% | 3,671,431 |
| Oct 18, 2024 | 536.90 | 538.10 | 535.56 | 537.36 | 537.36 | 0.38% | 5,070,412 |
| Oct 17, 2024 | 538.62 | 538.76 | 535.15 | 535.30 | 535.30 | 0.01% | 3,225,297 |
| Oct 16, 2024 | 532.93 | 535.73 | 532.22 | 535.22 | 535.22 | 0.42% | 3,237,216 |
| Oct 15, 2024 | 537.38 | 537.61 | 531.82 | 532.98 | 532.98 | -0.76% | 4,811,330 |
| Oct 14, 2024 | 534.25 | 537.98 | 533.97 | 537.07 | 537.07 | 0.82% | 2,638,929 |
| Oct 11, 2024 | 529.50 | 533.43 | 529.39 | 532.71 | 532.71 | 0.59% | 5,429,168 |
| Oct 10, 2024 | 529.27 | 530.90 | 528.09 | 529.56 | 529.56 | -0.17% | 3,637,633 |
| Oct 9, 2024 | 526.87 | 531.03 | 526.31 | 530.45 | 530.45 | 0.68% | 2,941,785 |
| Oct 8, 2024 | 524.32 | 527.38 | 523.50 | 526.85 | 526.85 | 0.95% | 2,626,667 |
| Oct 7, 2024 | 525.14 | 525.72 | 520.81 | 521.91 | 521.91 | -0.90% | 3,970,505 |
| Oct 4, 2024 | 526.16 | 527.02 | 522.30 | 526.65 | 526.65 | 0.92% | 5,358,175 |
| Oct 3, 2024 | 521.56 | 523.76 | 519.82 | 521.84 | 521.84 | -0.19% | 4,007,952 |
| Oct 2, 2024 | 521.85 | 523.85 | 519.58 | 522.83 | 522.83 | 0.02% | 3,270,583 |
| Oct 1, 2024 | 527.04 | 527.10 | 520.23 | 522.74 | 522.74 | -0.93% | 9,198,657 |
| Sep 30, 2024 | 524.32 | 527.96 | 522.19 | 527.67 | 527.67 | 0.44% | 8,017,349 |
| Sep 27, 2024 | 527.09 | 527.77 | 524.32 | 525.38 | 525.38 | -0.44% | 5,598,594 |
| Sep 26, 2024 | 529.67 | 529.92 | 525.49 | 527.70 | 526.06 | 0.40% | 5,273,915 |
| Sep 25, 2024 | 526.61 | 527.30 | 524.65 | 525.61 | 523.98 | -0.20% | 35,418,049 |
| Sep 24, 2024 | 526.01 | 526.84 | 523.38 | 526.68 | 525.04 | 0.29% | 4,650,608 |
| Sep 23, 2024 | 525.00 | 525.83 | 523.83 | 525.17 | 523.54 | 0.25% | 29,289,155 |
| Sep 20, 2024 | 523.51 | 524.92 | 521.12 | 523.88 | 522.25 | -0.20% | 5,612,678 |
| Sep 19, 2024 | 524.88 | 526.60 | 522.19 | 524.91 | 523.28 | 1.74% | 5,558,371 |
| Sep 18, 2024 | 518.18 | 522.73 | 515.47 | 515.91 | 514.31 | -0.32% | 6,921,278 |
| Sep 17, 2024 | 519.44 | 520.74 | 515.50 | 517.59 | 515.98 | 0.05% | 8,149,957 |
| Sep 16, 2024 | 516.34 | 517.59 | 514.65 | 517.35 | 515.74 | 0.15% | 4,256,253 |
| Sep 13, 2024 | 514.43 | 517.53 | 514.23 | 516.57 | 514.96 | 0.53% | 4,416,641 |
| Sep 12, 2024 | 510.09 | 514.14 | 508.06 | 513.84 | 512.24 | 0.86% | 4,099,538 |
| Sep 11, 2024 | 504.31 | 510.44 | 496.25 | 509.46 | 507.88 | 1.02% | 4,945,832 |
| Sep 10, 2024 | 503.95 | 504.71 | 499.50 | 504.30 | 502.73 | 0.41% | 2,975,385 |
| Sep 9, 2024 | 500.60 | 503.37 | 498.75 | 502.23 | 500.67 | 1.13% | 3,656,797 |
| Sep 6, 2024 | 505.34 | 506.94 | 495.80 | 496.64 | 495.10 | -1.67% | 7,411,439 |
| Sep 5, 2024 | 506.36 | 508.94 | 502.84 | 505.05 | 503.48 | -0.25% | 3,425,569 |
| Sep 4, 2024 | 505.68 | 509.53 | 505.02 | 506.30 | 504.73 | -0.25% | 3,568,039 |
| Sep 3, 2024 | 515.12 | 515.43 | 505.10 | 507.56 | 505.98 | -2.02% | 5,866,441 |
| Aug 30, 2024 | 515.42 | 518.58 | 512.12 | 518.04 | 516.43 | 0.94% | 5,637,725 |
| Aug 29, 2024 | 514.99 | 518.09 | 512.13 | 513.21 | 511.61 | 0.02% | 3,487,145 |
| Aug 28, 2024 | 515.80 | 516.23 | 510.16 | 513.13 | 511.54 | -0.57% | 3,940,428 |
| Aug 27, 2024 | 514.26 | 516.59 | 513.16 | 516.08 | 514.48 | 0.13% | 3,031,778 |
| Aug 26, 2024 | 517.64 | 518.29 | 513.88 | 515.39 | 513.79 | -0.25% | 3,398,640 |
| Aug 23, 2024 | 514.33 | 517.55 | 512.25 | 516.66 | 515.05 | 1.08% | 5,102,791 |
| Aug 22, 2024 | 517.05 | 517.63 | 510.10 | 511.13 | 509.54 | -0.81% | 3,677,087 |
| Aug 21, 2024 | 514.47 | 516.66 | 512.85 | 515.30 | 513.70 | 0.35% | 3,344,050 |
| Aug 20, 2024 | 513.92 | 515.48 | 512.25 | 513.50 | 511.90 | -0.17% | 3,155,981 |
| Aug 19, 2024 | 509.86 | 514.35 | 509.06 | 514.35 | 512.75 | 0.96% | 3,804,313 |
| Aug 16, 2024 | 506.84 | 510.11 | 506.65 | 509.45 | 507.87 | 0.21% | 3,449,286 |
| Aug 15, 2024 | 505.09 | 508.59 | 504.49 | 508.38 | 506.80 | 1.72% | 4,278,953 |
| Aug 14, 2024 | 498.92 | 500.85 | 496.48 | 499.80 | 498.25 | 0.32% | 3,700,503 |
| Aug 13, 2024 | 493.14 | 498.38 | 492.92 | 498.21 | 496.66 | 1.66% | 3,247,887 |
| Aug 12, 2024 | 490.94 | 492.35 | 487.98 | 490.07 | 488.55 | 0.05% | 3,578,134 |
| Aug 9, 2024 | 486.93 | 491.21 | 485.82 | 489.82 | 488.30 | 0.43% | 7,661,331 |
| Aug 8, 2024 | 481.49 | 488.27 | 479.64 | 487.73 | 486.21 | 2.33% | 4,177,234 |
| Aug 7, 2024 | 485.70 | 488.55 | 476.11 | 476.61 | 475.13 | -0.69% | 5,976,351 |
| Aug 6, 2024 | 477.39 | 486.86 | 475.94 | 479.94 | 478.45 | 1.00% | 8,255,040 |
| Aug 5, 2024 | 470.17 | 481.18 | 468.89 | 475.20 | 473.72 | -3.00% | 15,244,276 |
| Aug 2, 2024 | 492.41 | 493.52 | 485.80 | 489.91 | 488.39 | -1.83% | 8,561,166 |
| Aug 1, 2024 | 507.84 | 509.90 | 495.75 | 499.03 | 497.48 | -1.36% | 6,939,217 |
| Jul 31, 2024 | 504.48 | 508.65 | 503.31 | 505.93 | 504.36 | 1.58% | 5,367,587 |
| Jul 30, 2024 | 502.05 | 503.01 | 494.92 | 498.08 | 496.53 | -0.52% | 3,817,800 |
| Jul 29, 2024 | 501.82 | 502.77 | 498.78 | 500.70 | 499.14 | 0.07% | 3,096,178 |
| Jul 26, 2024 | 498.36 | 502.89 | 497.67 | 500.33 | 498.77 | 1.12% | 3,635,984 |
| Jul 25, 2024 | 497.55 | 503.14 | 493.92 | 494.78 | 493.24 | -0.50% | 5,646,601 |
| Jul 24, 2024 | 504.43 | 504.70 | 496.55 | 497.29 | 495.74 | -2.29% | 6,157,402 |
| Jul 23, 2024 | 509.66 | 511.65 | 508.49 | 508.94 | 507.36 | -0.17% | 3,116,045 |
| Jul 22, 2024 | 508.27 | 510.32 | 506.44 | 509.79 | 508.21 | 1.04% | 4,342,929 |
| Jul 19, 2024 | 507.64 | 509.20 | 503.56 | 504.55 | 502.98 | -0.67% | 4,039,437 |
| Jul 18, 2024 | 513.25 | 514.19 | 505.87 | 507.94 | 506.36 | -0.75% | 5,055,850 |
| Jul 17, 2024 | 513.56 | 515.11 | 511.56 | 511.79 | 510.20 | -1.40% | 4,984,306 |
| Jul 16, 2024 | 517.33 | 519.40 | 516.60 | 519.04 | 517.43 | 0.57% | 4,164,300 |
| Jul 15, 2024 | 516.58 | 519.12 | 514.34 | 516.11 | 514.51 | 0.30% | 7,771,524 |
| Jul 12, 2024 | 512.49 | 518.03 | 512.17 | 514.55 | 512.95 | 0.62% | 5,238,170 |
| Jul 11, 2024 | 516.00 | 516.79 | 510.83 | 511.39 | 509.80 | -0.86% | 5,546,308 |
| Jul 10, 2024 | 511.98 | 516.19 | 511.69 | 515.81 | 514.21 | 0.96% | 3,446,923 |
| Jul 9, 2024 | 511.21 | 512.01 | 510.54 | 510.89 | 509.30 | 0.11% | 3,145,823 |
| Jul 8, 2024 | 510.50 | 511.21 | 509.32 | 510.33 | 508.74 | 0.10% | 3,143,379 |
| Jul 5, 2024 | 507.13 | 510.10 | 506.49 | 509.84 | 508.26 | 0.60% | 3,156,922 |
| Jul 3, 2024 | 504.22 | 507.14 | 504.22 | 506.81 | 505.23 | 0.45% | 2,131,086 |
| Jul 2, 2024 | 499.69 | 504.61 | 499.61 | 504.53 | 502.96 | 0.65% | 4,210,083 |
| Jul 1, 2024 | 501.49 | 501.68 | 498.60 | 501.28 | 499.72 | 0.23% | 4,368,526 |
| Jun 28, 2024 | 502.97 | 505.73 | 499.01 | 500.13 | 498.58 | -0.74% | 5,598,571 |
| Jun 27, 2024 | 503.00 | 504.48 | 502.32 | 503.85 | 500.50 | 0.16% | 3,619,655 |
| Jun 26, 2024 | 501.47 | 503.77 | 500.89 | 503.07 | 499.72 | 0.11% | 3,202,700 |
| Jun 25, 2024 | 501.71 | 502.83 | 500.32 | 502.51 | 499.17 | 0.42% | 6,336,724 |
| Jun 24, 2024 | 502.03 | 504.44 | 500.43 | 500.43 | 497.10 | -0.27% | 7,022,844 |
| Jun 21, 2024 | 502.10 | 503.22 | 500.85 | 501.78 | 498.44 | -0.22% | 4,347,838 |
| Jun 20, 2024 | 505.14 | 505.74 | 501.19 | 502.88 | 499.54 | -0.28% | 4,810,867 |
| Jun 18, 2024 | 503.05 | 504.36 | 502.63 | 504.28 | 500.93 | 0.27% | 3,431,665 |
| Jun 17, 2024 | 498.48 | 504.18 | 497.91 | 502.94 | 499.60 | 0.79% | 4,609,539 |
| Jun 14, 2024 | 497.26 | 499.04 | 496.29 | 498.98 | 495.66 | 0.08% | 5,812,046 |
| Jun 13, 2024 | 499.30 | 499.45 | 496.06 | 498.58 | 495.26 | 0.19% | 8,808,879 |
| Jun 12, 2024 | 497.93 | 500.15 | 496.71 | 497.64 | 494.33 | 0.83% | 3,698,787 |