VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	636.25	638.45	631.95	636.22	636.22	-0.32%	6,516,047
Jan 29, 2026	640.43	641.04	629.82	638.27	638.27	-0.21%	8,477,510
Jan 28, 2026	641.05	641.81	638.22	639.60	639.60	-0.02%	5,481,947
Jan 27, 2026	638.42	640.60	637.87	639.70	639.70	0.41%	4,307,473
Jan 26, 2026	635.03	638.39	634.52	637.09	637.09	0.51%	8,975,180
Jan 23, 2026	632.88	635.47	631.97	633.83	633.83	0.04%	5,823,286
Jan 22, 2026	634.43	635.62	631.75	633.57	633.57	0.52%	6,056,901
Jan 21, 2026	625.02	633.40	623.65	630.29	630.29	1.15%	10,336,551
Jan 20, 2026	626.76	629.76	622.22	623.15	623.15	-2.03%	14,786,133
Jan 16, 2026	637.96	638.51	634.68	636.09	636.09	-0.08%	6,688,719
Jan 15, 2026	638.77	639.58	635.70	636.62	636.62	0.26%	6,693,568
Jan 14, 2026	635.49	636.12	631.00	634.94	634.94	-0.48%	8,534,950
Jan 13, 2026	639.68	640.15	635.82	638.03	638.03	-0.20%	8,835,778
Jan 12, 2026	635.19	640.16	635.16	639.34	639.34	0.16%	7,888,297
Jan 9, 2026	635.15	639.44	633.80	638.31	638.31	0.67%	7,842,112
Jan 8, 2026	633.48	635.10	632.24	634.06	634.06	-0.02%	8,951,602
Jan 7, 2026	636.58	638.22	633.93	634.17	634.17	-0.32%	8,793,724
Jan 6, 2026	632.64	636.68	632.53	636.21	636.21	0.59%	8,623,877
Jan 5, 2026	631.38	634.04	631.23	632.46	632.46	0.66%	16,078,307
Jan 2, 2026	630.64	631.66	625.21	628.30	628.30	0.19%	10,920,977
Dec 31, 2025	631.94	632.14	626.94	627.13	627.13	-0.73%	5,122,257
Dec 30, 2025	632.20	633.21	631.41	631.72	631.72	-0.14%	4,120,805
Dec 29, 2025	632.30	633.79	630.95	632.60	632.60	-0.35%	6,488,446
Dec 26, 2025	635.14	636.08	633.88	634.84	634.84	0.01%	3,829,103
Dec 24, 2025	632.67	635.32	632.54	634.78	634.78	0.33%	3,264,478
Dec 23, 2025	628.94	632.88	628.92	632.67	632.67	0.47%	12,647,322
Dec 22, 2025	628.97	630.27	627.80	629.73	629.73	0.35%	9,730,475
Dec 19, 2025	623.98	628.13	623.86	627.56	625.79	0.89%	10,487,007
Dec 18, 2025	623.05	625.94	620.57	622.01	620.25	0.75%	37,062,387
Dec 17, 2025	625.19	625.64	617.16	617.35	615.61	-1.10%	21,356,907
Dec 16, 2025	624.55	626.22	620.65	624.21	622.45	-0.28%	15,819,621
Dec 15, 2025	630.56	630.56	624.57	625.96	624.19	-0.15%	11,337,200
Dec 12, 2025	632.80	633.43	624.48	626.87	625.10	-1.08%	8,534,727
Dec 11, 2025	630.00	633.87	627.27	633.71	631.92	0.25%	33,921,039
Dec 10, 2025	627.63	633.51	626.47	632.16	630.38	0.65%	22,457,434
Dec 9, 2025	628.18	630.21	627.66	628.10	626.33	-0.08%	12,848,978
Dec 8, 2025	631.36	631.47	626.70	628.61	626.84	-0.30%	6,876,706
Dec 5, 2025	630.30	632.98	629.48	630.48	628.70	0.19%	5,693,102
Dec 4, 2025	630.13	630.18	626.48	629.30	627.52	0.08%	5,147,737
Dec 3, 2025	625.77	629.78	624.95	628.77	627.00	0.35%	6,338,404
Dec 2, 2025	627.01	628.77	624.62	626.58	624.81	0.17%	5,280,591
Dec 1, 2025	624.17	628.01	624.10	625.52	623.75	-0.46%	9,191,563
Nov 28, 2025	626.03	628.63	625.71	628.41	626.64	0.55%	2,953,169
Nov 26, 2025	623.06	626.81	622.26	624.95	623.19	0.69%	5,323,215
Nov 25, 2025	614.78	621.75	610.99	620.66	618.91	0.93%	7,389,540
Nov 24, 2025	609.28	616.09	608.31	614.94	613.20	1.49%	6,242,684
Nov 21, 2025	602.25	611.01	598.38	605.93	604.22	1.00%	9,821,397
Nov 20, 2025	618.72	621.13	599.36	599.96	598.27	-1.52%	13,984,992
Nov 19, 2025	607.52	613.57	605.67	609.20	607.48	0.36%	7,449,382
Nov 18, 2025	608.72	611.51	603.00	607.00	605.29	-0.82%	8,542,623