VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	701.58	702.19	698.50	701.78	701.78	0.11%	9,351,263
Sep 17, 2026	701.60	701.88	698.61	701.03	701.03	1.12%	8,748,702
Sep 16, 2026	698.17	700.10	689.04	693.24	693.24	-0.43%	12,259,575
Sep 15, 2026	698.77	698.94	695.09	696.20	696.20	-0.44%	9,624,381
Sep 14, 2026	697.78	701.85	696.72	699.30	699.30	-0.46%	6,773,645
Sep 11, 2026	703.00	704.50	701.93	702.56	702.56	0.85%	5,634,716
Sep 10, 2026	696.78	698.64	695.54	696.65	696.65	-0.60%	18,277,398
Sep 9, 2026	702.35	702.71	699.49	700.87	700.87	-0.45%	4,240,496
Sep 8, 2026	706.98	707.51	703.37	704.07	704.07	-0.56%	7,655,794
Sep 4, 2026	709.72	710.45	706.90	708.01	708.01	-0.38%	5,942,386
Sep 3, 2026	705.82	711.52	705.51	710.72	710.72	1.04%	8,536,838
Sep 2, 2026	700.85	704.53	700.18	703.41	703.41	0.45%	7,702,258
Sep 1, 2026	700.45	702.91	698.14	700.28	700.28	-0.65%	6,447,027
Aug 31, 2026	705.36	705.94	702.96	704.89	704.89	-0.33%	5,719,456
Aug 28, 2026	709.39	712.67	706.26	707.24	707.24	-0.21%	8,054,710
Aug 27, 2026	706.39	709.96	705.21	708.75	708.75	0.65%	6,728,083
Aug 26, 2026	702.90	705.32	702.23	704.20	704.20	0.03%	7,072,709
Aug 25, 2026	704.29	704.84	701.45	704.02	704.02	0.31%	4,301,175
Aug 24, 2026	702.97	703.39	700.53	701.83	701.83	-0.27%	7,709,916
Aug 21, 2026	704.07	705.80	702.44	703.71	703.71	0.39%	10,673,114
Aug 20, 2026	704.05	706.08	700.47	701.01	701.01	-0.83%	8,362,591
Aug 19, 2026	708.19	710.10	706.10	706.91	706.91	0.21%	6,980,379
Aug 18, 2026	706.61	707.35	704.96	705.40	705.40	-0.69%	5,124,577
Aug 17, 2026	713.50	714.05	710.10	710.27	710.27	-0.47%	5,700,341
Aug 14, 2026	715.63	715.89	712.80	713.61	713.61	-0.19%	4,212,035
Aug 13, 2026	712.30	716.39	711.61	714.95	714.95	0.67%	4,549,673
Aug 12, 2026	712.12	712.26	708.93	710.17	710.17	0.25%	4,868,014
Aug 11, 2026	711.96	712.00	707.00	708.42	708.42	-0.31%	4,978,781
Aug 10, 2026	710.31	712.44	709.50	710.65	710.65	-0.01%	6,657,090
Aug 7, 2026	708.73	711.37	707.44	710.71	710.71	0.61%	4,628,307
Aug 6, 2026	707.93	709.46	705.43	706.40	706.40	-0.17%	4,515,315
Aug 5, 2026	713.14	714.16	707.32	707.60	707.60	-0.19%	5,185,202
Aug 4, 2026	699.16	710.91	699.07	708.98	708.98	1.81%	6,505,526
Aug 3, 2026	688.83	697.31	688.61	696.40	696.40	1.42%	7,241,794
Jul 31, 2026	684.50	688.35	678.06	686.65	686.65	0.71%	7,627,845
Jul 30, 2026	676.54	682.44	675.21	681.79	681.79	1.66%	6,004,158
Jul 29, 2026	680.12	682.63	670.16	670.63	670.63	-1.52%	7,836,482
Jul 28, 2026	679.45	682.76	676.48	680.96	680.96	0.24%	5,019,874
Jul 27, 2026	684.69	685.24	676.40	679.31	679.31	0.03%	5,202,521
Jul 24, 2026	678.80	683.55	677.70	679.14	679.14	0.08%	6,284,285
Jul 23, 2026	679.55	682.55	675.76	678.61	678.61	-1.23%	4,938,848
Jul 22, 2026	686.29	689.40	686.02	687.03	687.03	-0.12%	3,347,018
Jul 21, 2026	685.95	688.49	684.03	687.87	687.87	0.83%	4,053,360
Jul 20, 2026	686.67	688.20	681.57	682.21	682.21	-0.14%	5,320,636
Jul 17, 2026	682.12	686.87	680.92	683.17	683.17	-1.01%	5,624,750
Jul 16, 2026	691.98	693.55	687.43	690.14	690.14	-0.53%	4,710,324
Jul 15, 2026	693.27	694.50	689.58	693.80	693.80	0.39%	4,106,314
Jul 14, 2026	690.21	692.40	688.20	691.10	691.10	0.38%	4,568,756
Jul 13, 2026	691.60	692.96	687.54	688.50	688.50	-0.77%	6,570,702
Jul 10, 2026	691.25	694.33	687.63	693.86	693.86	0.46%	4,636,723