Skip to main content
Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
551.44
+4.25 (0.78%)
At close: Dec 24, 2024, 1:00 PM
552.82
+1.38 (0.25%)
After-hours: Dec 24, 2024, 5:00 PM EST

VOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024548.06552.90547.54552.82552.821.03%3,434,571
Dec 23, 2024543.31547.36540.32547.19547.190.39%7,063,355
Dec 20, 2024536.61549.54535.85545.04543.311.13%9,389,413
Dec 19, 2024543.69545.10538.65538.94537.23-0.04%16,792,125
Dec 18, 2024555.30557.53538.53539.14537.43-2.94%24,584,930
Dec 17, 2024555.47556.39554.29555.45553.69-0.42%6,110,880
Dec 16, 2024557.13558.80556.42557.79556.020.39%22,846,779
Dec 13, 2024557.51558.16554.20555.61553.85-0.01%4,666,863
Dec 12, 2024557.67558.20555.62555.65553.89-0.52%4,048,602
Dec 11, 2024556.92559.39556.66558.53556.760.76%3,514,417
Dec 10, 2024556.58556.88553.57554.33552.57-0.28%4,110,113
Dec 9, 2024558.71558.87555.38555.91554.15-0.52%4,412,276
Dec 6, 2024558.47559.96558.08558.82557.050.20%5,134,880
Dec 5, 2024558.63559.41557.46557.71555.94-0.17%3,021,561
Dec 4, 2024556.83558.88556.17558.64556.870.63%5,490,321
Dec 3, 2024554.80555.43553.79555.14553.380.02%4,202,906
Dec 2, 2024554.36555.57553.89555.01553.250.28%5,441,011
Nov 29, 2024551.29554.70551.07553.45551.700.53%3,981,847
Nov 27, 2024552.04552.38549.11550.55548.81-0.32%3,312,219
Nov 26, 2024550.50552.82549.85552.31550.560.56%4,438,574
Nov 25, 2024551.20552.38547.20549.23547.490.32%4,305,001
Nov 22, 2024545.82548.05545.37547.47545.740.34%5,574,588
Nov 21, 2024545.58547.07540.04545.64543.910.50%4,530,619
Nov 20, 2024542.78543.07537.44542.90541.180.04%3,949,060
Nov 19, 2024537.50543.37536.90542.70540.980.36%6,978,373
Nov 18, 2024538.92541.93538.15540.73539.020.41%4,504,246
Nov 15, 2024542.13542.57536.75538.50536.80-1.29%7,360,114
Nov 14, 2024549.10549.57544.88545.54543.81-0.64%3,940,282
Nov 13, 2024549.16550.88546.97549.03547.290.05%3,701,570
Nov 12, 2024550.39550.94546.43548.75547.01-0.30%4,818,613
Nov 11, 2024551.43551.73548.85550.40548.660.08%4,893,129
Nov 8, 2024548.07551.24548.06549.95548.210.44%6,797,976
Nov 7, 2024545.22548.48545.15547.53545.800.78%6,051,276
Nov 6, 2024541.65544.14538.17543.30541.582.49%7,483,337
Nov 5, 2024524.72530.17524.48530.10528.421.20%3,300,279
Nov 4, 2024525.06526.28522.03523.80522.14-0.22%3,681,461
Nov 1, 2024525.16529.08524.54524.94523.280.43%6,106,942
Oct 31, 2024529.09529.23522.51522.67521.02-1.97%7,972,774
Oct 30, 2024534.35536.20532.59533.16531.47-0.30%3,067,015
Oct 29, 2024533.12535.82531.75534.77533.080.16%3,027,611
Oct 28, 2024535.53535.57533.67533.92532.230.31%3,407,971
Oct 25, 2024534.65537.26531.41532.26530.57-0.04%4,327,190
Oct 24, 2024533.17533.18530.04532.47530.780.23%4,477,762
Oct 23, 2024534.28534.72528.02531.27529.59-0.91%5,227,754
Oct 22, 2024534.11537.28533.47536.16534.46-0.07%3,366,595
Oct 21, 2024536.72537.61533.71536.53534.83-0.15%3,671,431
Oct 18, 2024536.90538.10535.56537.36535.660.38%5,070,412
Oct 17, 2024538.62538.76535.15535.30533.610.01%3,225,297
Oct 16, 2024532.93535.73532.22535.22533.530.42%3,237,216
Oct 15, 2024537.38537.61531.82532.98531.29-0.76%4,811,330
Oct 14, 2024534.25537.98533.97537.07535.370.82%2,638,929
Oct 11, 2024529.50533.43529.39532.71531.020.59%5,429,168
Oct 10, 2024529.27530.90528.09529.56527.88-0.17%3,637,633
Oct 9, 2024526.87531.03526.31530.45528.770.68%2,941,785
Oct 8, 2024524.32527.38523.50526.85525.180.95%2,626,667
Oct 7, 2024525.14525.72520.81521.91520.26-0.90%3,970,505
Oct 4, 2024526.16527.02522.30526.65524.980.92%5,358,175
Oct 3, 2024521.56523.76519.82521.84520.19-0.19%4,007,952
Oct 2, 2024521.85523.85519.58522.83521.170.02%3,270,583
Oct 1, 2024527.04527.10520.23522.74521.08-0.93%9,198,657
Sep 30, 2024524.32527.96522.19527.67526.000.44%8,017,349
Sep 27, 2024527.09527.77524.32525.38523.72-0.44%5,598,594
Sep 26, 2024529.67529.92525.49527.70524.390.40%5,273,915
Sep 25, 2024526.61527.30524.65525.61522.32-0.20%35,418,049
Sep 24, 2024526.01526.84523.38526.68523.380.29%4,650,608
Sep 23, 2024525.00525.83523.83525.17521.880.25%29,289,155
Sep 20, 2024523.51524.92521.12523.88520.60-0.20%5,612,678
Sep 19, 2024524.88526.60522.19524.91521.621.74%5,558,371
Sep 18, 2024518.18522.73515.47515.91512.68-0.32%6,921,278
Sep 17, 2024519.44520.74515.50517.59514.350.05%8,149,957
Sep 16, 2024516.34517.59514.65517.35514.110.15%4,256,253
Sep 13, 2024514.43517.53514.23516.57513.330.53%4,416,641
Sep 12, 2024510.09514.14508.06513.84510.620.86%4,099,538
Sep 11, 2024504.31510.44496.25509.46506.271.02%4,945,832
Sep 10, 2024503.95504.71499.50504.30501.140.41%2,975,385
Sep 9, 2024500.60503.37498.75502.23499.081.13%3,656,797
Sep 6, 2024505.34506.94495.80496.64493.53-1.67%7,411,439
Sep 5, 2024506.36508.94502.84505.05501.89-0.25%3,425,569
Sep 4, 2024505.68509.53505.02506.30503.13-0.25%3,568,039
Sep 3, 2024515.12515.43505.10507.56504.38-2.02%5,866,441
Aug 30, 2024515.42518.58512.12518.04514.790.94%5,637,725
Aug 29, 2024514.99518.09512.13513.21509.990.02%3,487,145
Aug 28, 2024515.80516.23510.16513.13509.92-0.57%3,940,428
Aug 27, 2024514.26516.59513.16516.08512.850.13%3,031,778
Aug 26, 2024517.64518.29513.88515.39512.16-0.25%3,398,640
Aug 23, 2024514.33517.55512.25516.66513.421.08%5,102,791
Aug 22, 2024517.05517.63510.10511.13507.93-0.81%3,677,087
Aug 21, 2024514.47516.66512.85515.30512.070.35%3,344,050
Aug 20, 2024513.92515.48512.25513.50510.28-0.17%3,155,981
Aug 19, 2024509.86514.35509.06514.35511.130.96%3,804,313
Aug 16, 2024506.84510.11506.65509.45506.260.21%3,449,286
Aug 15, 2024505.09508.59504.49508.38505.191.72%4,278,953
Aug 14, 2024498.92500.85496.48499.80496.670.32%3,700,503
Aug 13, 2024493.14498.38492.92498.21495.091.66%3,247,887
Aug 12, 2024490.94492.35487.98490.07487.000.05%3,578,134
Aug 9, 2024486.93491.21485.82489.82486.750.43%7,661,331
Aug 8, 2024481.49488.27479.64487.73484.672.33%4,177,234
Aug 7, 2024485.70488.55476.11476.61473.62-0.69%5,976,351
Aug 6, 2024477.39486.86475.94479.94476.931.00%8,255,040
Aug 5, 2024470.17481.18468.89475.20472.22-3.00%15,244,276