VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	699.90	700.00	689.75	694.81	694.81	-1.77%	9,984,130
Oct 29, 2026	706.66	708.44	704.70	707.32	707.32	-0.36%	5,133,960
Oct 28, 2026	709.15	710.84	707.10	709.90	709.90	0.34%	4,783,511
Oct 27, 2026	705.40	708.81	703.38	707.52	707.52	0.58%	5,383,510
Oct 26, 2026	700.66	705.68	700.10	703.41	703.41	0.69%	4,924,495
Oct 23, 2026	698.47	701.77	697.38	698.58	698.58	-0.53%	4,664,761
Oct 22, 2026	704.41	705.66	699.68	702.30	702.30	-1.18%	6,041,430
Oct 21, 2026	708.84	711.83	706.33	710.72	710.72	0.55%	6,210,315
Oct 20, 2026	704.01	709.81	702.49	706.80	706.80	0.31%	5,798,006
Oct 19, 2026	705.27	708.17	703.98	704.60	704.60	0.43%	5,588,525
Oct 16, 2026	710.75	710.85	699.19	701.61	701.61	-1.10%	6,095,662
Oct 15, 2026	704.33	710.40	702.69	709.43	709.43	0.28%	6,035,492
Oct 14, 2026	712.32	713.62	704.76	707.43	707.43	-1.09%	6,228,217
Oct 13, 2026	714.54	715.84	713.27	715.20	715.20	0.01%	4,959,098
Oct 12, 2026	715.81	716.42	714.26	715.13	715.13	-0.06%	3,635,491
Oct 9, 2026	713.54	716.44	712.54	715.59	715.59	0.61%	4,345,835
Oct 8, 2026	712.25	714.27	708.16	711.28	711.28	-0.43%	4,763,330
Oct 7, 2026	713.06	715.06	711.06	714.34	714.34	-0.26%	4,675,948
Oct 6, 2026	715.21	718.47	715.09	716.20	716.20	0.54%	4,568,431
Oct 5, 2026	707.44	713.86	707.42	712.32	712.32	0.68%	6,172,916
Oct 2, 2026	708.31	710.20	705.12	707.54	707.54	0.74%	6,612,533
Oct 1, 2026	702.56	703.73	697.47	702.35	702.35	0.21%	8,433,749
Sep 30, 2026	704.58	707.20	700.56	700.86	700.86	-0.23%	9,876,125
Sep 29, 2026	704.82	705.00	700.74	702.46	702.46	-0.16%	7,643,258
Sep 28, 2026	706.29	707.33	701.97	703.61	703.61	-0.76%	8,539,385
Sep 25, 2026	708.44	711.65	706.18	710.79	708.97	0.54%	5,468,190
Sep 24, 2026	704.07	708.59	703.35	706.99	705.18	-0.09%	9,419,662
Sep 23, 2026	712.14	712.38	706.36	707.60	705.79	-0.73%	13,808,941
Sep 22, 2026	713.28	714.30	711.98	712.78	710.95	-	20,729,716
Sep 21, 2026	706.19	714.08	705.96	712.78	710.95	1.57%	8,859,824
Sep 18, 2026	701.58	702.19	698.50	701.78	699.98	0.11%	9,594,039
Sep 17, 2026	701.60	701.88	698.61	701.03	699.23	1.12%	9,903,368
Sep 16, 2026	698.17	700.10	689.04	693.24	691.46	-0.43%	14,168,408
Sep 15, 2026	698.77	698.94	695.09	696.20	694.41	-0.44%	9,657,887
Sep 14, 2026	697.78	701.85	696.72	699.30	697.51	-0.46%	6,801,322
Sep 11, 2026	703.00	704.50	701.93	702.56	700.76	0.85%	5,797,972
Sep 10, 2026	696.78	698.64	695.54	696.65	694.86	-0.60%	18,313,415
Sep 9, 2026	702.35	702.71	699.49	700.87	699.07	-0.45%	4,300,871
Sep 8, 2026	706.98	707.51	703.37	704.07	702.26	-0.56%	7,827,554
Sep 4, 2026	709.72	710.45	706.90	708.01	706.19	-0.38%	6,816,157
Sep 3, 2026	705.82	711.52	705.51	710.72	708.90	1.04%	8,594,521
Sep 2, 2026	700.85	704.53	700.18	703.41	701.61	0.45%	7,750,796
Sep 1, 2026	700.45	702.91	698.14	700.28	698.48	-0.65%	6,486,903
Aug 31, 2026	705.36	705.94	702.96	704.89	703.08	-0.33%	5,741,591
Aug 28, 2026	709.39	712.67	706.26	707.24	705.43	-0.21%	8,084,538
Aug 27, 2026	706.39	709.96	705.21	708.75	706.93	0.65%	6,755,739
Aug 26, 2026	702.90	705.32	702.23	704.20	702.39	0.03%	7,157,818
Aug 25, 2026	704.29	704.84	701.45	704.02	702.21	0.31%	4,324,492
Aug 24, 2026	702.97	703.39	700.53	701.83	700.03	-0.27%	7,737,474
Aug 21, 2026	704.07	705.80	702.44	703.71	701.91	0.39%	10,712,821