VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	669.96	676.96	668.10	670.26	670.26	-0.52%	5,726,369
Jun 25, 2026	681.14	681.54	672.58	675.71	673.75	-	26,289,470
Jun 24, 2026	677.68	682.07	673.68	675.69	673.73	-0.10%	9,676,956
Jun 23, 2026	676.36	681.73	675.02	676.34	674.38	-1.42%	17,581,725
Jun 22, 2026	689.17	691.50	685.00	686.10	684.11	-0.29%	13,367,193
Jun 18, 2026	689.30	689.70	685.70	688.11	686.11	0.98%	17,747,861
Jun 17, 2026	690.76	691.53	679.64	681.41	679.43	-1.21%	15,029,583
Jun 16, 2026	693.83	694.57	689.44	689.75	687.75	-0.59%	13,324,141
Jun 15, 2026	691.30	695.75	691.26	693.83	691.82	1.74%	14,068,861
Jun 12, 2026	681.08	684.44	675.81	681.95	679.97	0.55%	6,327,977
Jun 11, 2026	670.10	680.38	666.00	678.23	676.26	1.68%	19,974,197
Jun 10, 2026	674.32	678.88	666.88	667.05	665.11	-1.57%	16,472,693
Jun 9, 2026	683.71	686.76	664.32	677.70	675.73	-0.29%	16,197,168
Jun 8, 2026	683.47	685.29	678.70	679.68	677.71	0.25%	8,867,185
Jun 5, 2026	691.71	692.18	676.25	678.00	676.03	-2.59%	10,846,494
Jun 4, 2026	691.49	697.20	690.90	696.06	694.04	0.39%	6,630,041
Jun 3, 2026	697.08	697.65	692.85	693.36	691.35	-0.70%	5,970,449
Jun 2, 2026	696.06	699.15	695.78	698.26	696.23	0.14%	4,750,749
Jun 1, 2026	694.54	699.06	693.94	697.30	695.28	0.26%	10,051,191
May 29, 2026	695.00	697.00	693.89	695.49	693.47	0.23%	5,080,413
May 28, 2026	689.76	694.29	688.85	693.91	691.89	0.57%	8,477,086
May 27, 2026	690.36	690.78	687.92	689.96	687.96	-0.01%	7,386,546
May 26, 2026	689.65	691.51	688.08	690.01	688.01	0.65%	6,633,811
May 22, 2026	686.10	688.58	684.48	685.55	683.56	0.40%	4,319,794
May 21, 2026	679.08	684.83	677.62	682.84	680.86	0.19%	7,335,368
May 20, 2026	676.32	682.00	674.74	681.57	679.59	1.03%	5,506,830
May 19, 2026	675.56	678.15	672.55	674.59	672.63	-0.64%	5,664,173
May 18, 2026	680.18	681.61	674.25	678.91	676.94	-0.08%	7,585,446
May 15, 2026	682.04	683.52	678.44	679.44	677.47	-1.21%	6,448,537
May 14, 2026	683.74	689.10	683.66	687.73	685.73	0.78%	5,369,982
May 13, 2026	678.90	683.91	676.20	682.41	680.43	0.55%	4,917,990
May 12, 2026	677.47	679.26	672.80	678.67	676.70	-0.13%	6,073,441
May 11, 2026	677.08	681.06	677.08	679.52	677.55	0.22%	5,693,446
May 8, 2026	675.70	678.53	675.37	678.04	676.07	0.82%	4,348,127
May 7, 2026	675.82	676.76	670.92	672.54	670.59	-0.31%	6,260,288
May 6, 2026	669.45	675.34	669.15	674.66	672.70	1.41%	6,441,490
May 5, 2026	663.58	666.55	663.33	665.30	663.37	0.78%	5,052,631
May 4, 2026	661.99	663.85	657.39	660.12	658.20	-0.36%	5,962,434
May 1, 2026	663.09	666.42	662.38	662.52	660.60	0.29%	5,426,451
Apr 30, 2026	657.00	661.77	653.15	660.58	658.66	0.97%	5,948,436
Apr 29, 2026	653.62	654.72	651.26	654.24	652.34	-	6,301,973
Apr 28, 2026	654.41	655.39	652.01	654.26	652.36	-0.49%	5,527,127
Apr 27, 2026	655.67	657.90	654.84	657.50	655.59	0.16%	5,319,222
Apr 24, 2026	653.40	656.82	651.82	656.42	654.51	0.79%	4,793,767
Apr 23, 2026	652.23	654.90	645.66	651.26	649.37	-0.40%	6,519,543
Apr 22, 2026	651.98	654.19	651.09	653.90	652.00	1.03%	4,537,150
Apr 21, 2026	652.94	653.86	645.94	647.25	645.37	-0.66%	8,514,914
Apr 20, 2026	651.62	652.60	649.17	651.54	649.65	-0.19%	6,384,084
Apr 17, 2026	649.18	654.88	648.86	652.78	650.88	1.23%	7,815,337
Apr 16, 2026	644.51	646.07	642.15	644.86	642.99	0.22%	5,882,420