Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
491.98
+7.69 (1.59%)
At close: Apr 23, 2025, 4:00 PM
491.30
-0.68 (-0.14%)
After-hours: Apr 23, 2025, 6:15 PM EDT

VOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025496.69501.18490.70492.07492.071.61%7,945,854
Apr 22, 2025478.07486.48477.19484.29484.292.52%6,236,319
Apr 21, 2025479.02479.49467.33472.37472.37-2.38%7,762,501
Apr 17, 2025484.79488.16481.50483.90483.900.14%5,638,939
Apr 16, 2025488.65491.77478.23483.23483.23-2.20%6,374,869
Apr 15, 2025496.03499.27493.42494.09494.09-0.28%8,200,583
Apr 14, 2025500.05500.26490.69495.48495.481.00%7,701,488
Apr 11, 2025480.69493.00478.00490.55490.551.76%11,541,195
Apr 10, 2025489.15490.30468.33482.06482.06-3.41%16,651,303
Apr 9, 2025453.49502.06453.16499.10499.109.27%29,286,594
Apr 8, 2025479.68482.49449.60456.74456.74-1.47%19,002,684
Apr 7, 2025449.54480.76442.80463.56463.56-0.42%31,285,267
Apr 4, 2025481.28483.30464.24465.52465.52-5.80%30,966,508
Apr 3, 2025501.00503.66493.50494.16494.16-4.77%16,226,023
Apr 2, 2025510.14521.49509.93518.91518.910.60%6,308,643
Apr 1, 2025512.36517.35508.88515.80515.800.37%7,697,017
Mar 31, 2025505.31515.33502.64513.91513.910.61%8,196,668
Mar 28, 2025519.76520.46510.16510.80510.80-2.00%5,831,793
Mar 27, 2025521.29524.68519.23521.21521.21-0.62%5,534,928
Mar 26, 2025530.56531.41523.10524.46522.64-1.17%4,429,626
Mar 25, 2025530.59531.60529.11530.65528.810.24%6,260,199
Mar 24, 2025526.48530.39525.88529.39527.561.75%22,376,267
Mar 21, 2025515.79520.95514.66520.26518.460.02%5,059,011
Mar 20, 2025517.96524.62517.32520.13518.33-0.23%6,029,737
Mar 19, 2025517.54524.96516.42521.33519.521.05%5,373,949
Mar 18, 2025519.32519.52514.07515.91514.12-1.05%6,010,598
Mar 17, 2025517.45523.84517.08521.41519.600.76%6,269,843
Mar 14, 2025511.28518.42510.84517.46515.672.05%7,412,261
Mar 13, 2025513.51514.06505.42507.05505.29-1.31%21,649,997
Mar 12, 2025516.89517.74509.10513.76511.980.49%8,590,555
Mar 11, 2025514.33517.53507.53511.28509.51-0.82%11,208,914
Mar 10, 2025521.90523.70510.83515.51513.72-2.64%10,653,050
Mar 7, 2025524.90530.88520.13529.51527.680.54%7,308,280
Mar 6, 2025529.19533.43524.22526.67524.85-1.81%7,228,926
Mar 5, 2025530.25537.79526.93536.40534.541.12%6,221,745
Mar 4, 2025533.06538.28526.16530.45528.61-1.21%10,477,435
Mar 3, 2025548.20549.29533.25536.92535.06-1.72%7,289,998
Feb 28, 2025538.42546.89535.58546.33544.441.55%7,328,051
Feb 27, 2025548.83549.88537.60537.97536.11-1.61%5,521,351
Feb 26, 2025548.01551.35544.25546.75544.860.06%4,180,803
Feb 25, 2025549.18549.77542.17546.41544.52-0.50%5,491,494
Feb 24, 2025553.61554.51548.51549.14547.24-0.47%4,772,255
Feb 21, 2025561.10561.20551.27551.75549.84-1.70%6,148,694
Feb 20, 2025562.39562.49558.22561.30559.36-0.42%4,446,782
Feb 19, 2025561.02563.92560.53563.67561.720.24%3,857,561
Feb 18, 2025561.80562.31559.49562.31560.360.29%3,844,905
Feb 14, 2025560.90561.86560.07560.69558.75-3,380,570
Feb 13, 2025555.87560.88554.70560.67558.731.06%3,388,498
Feb 12, 2025551.00555.92550.39554.81552.89-0.33%3,579,483
Feb 11, 2025554.10557.12553.99556.65554.720.09%2,752,923