Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
627.04
+1.80 (0.29%)
At close: Oct 31, 2025, 4:00 PM EDT
627.09
+0.05 (0.01%)
After-hours: Oct 31, 2025, 5:04 PM EDT
VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 629.84 | 629.94 | 624.50 | 627.04 | - | 0.29% | 7,041,961 |
| Oct 30, 2025 | 628.81 | 630.63 | 625.10 | 625.24 | 625.24 | -1.06% | 6,243,275 |
| Oct 29, 2025 | 633.21 | 634.13 | 627.87 | 631.95 | 631.95 | 0.04% | 6,104,537 |
| Oct 28, 2025 | 631.71 | 633.39 | 629.64 | 631.69 | 631.69 | 0.27% | 5,625,627 |
| Oct 27, 2025 | 627.74 | 630.29 | 627.16 | 630.00 | 630.00 | 1.20% | 7,804,316 |
| Oct 24, 2025 | 621.92 | 623.79 | 621.21 | 622.55 | 622.55 | 0.83% | 5,694,867 |
| Oct 23, 2025 | 614.25 | 618.47 | 613.99 | 617.44 | 617.44 | 0.57% | 5,851,842 |
| Oct 22, 2025 | 617.83 | 617.83 | 609.83 | 613.97 | 613.97 | -0.51% | 6,961,589 |
| Oct 21, 2025 | 617.33 | 618.74 | 615.98 | 617.09 | 617.09 | -0.01% | 4,216,197 |
| Oct 20, 2025 | 613.51 | 618.01 | 613.51 | 617.17 | 617.17 | 1.05% | 4,086,209 |
| Oct 17, 2025 | 606.34 | 612.02 | 605.10 | 610.76 | 610.76 | 0.55% | 6,910,972 |
| Oct 16, 2025 | 613.11 | 614.80 | 604.14 | 607.39 | 607.39 | -0.66% | 7,594,824 |
| Oct 15, 2025 | 613.07 | 616.21 | 605.82 | 611.43 | 611.43 | 0.44% | 6,504,851 |
| Oct 14, 2025 | 604.20 | 612.14 | 600.51 | 608.75 | 608.75 | -0.14% | 7,493,479 |
| Oct 13, 2025 | 607.37 | 611.03 | 606.58 | 609.61 | 609.61 | 1.52% | 6,968,434 |
| Oct 10, 2025 | 617.99 | 619.60 | 600.23 | 600.51 | 600.51 | -2.69% | 13,664,157 |
| Oct 9, 2025 | 619.23 | 619.59 | 615.28 | 617.10 | 617.10 | -0.27% | 5,898,496 |
| 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 |