Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
559.44
+6.08 (1.10%)
At close: Jun 24, 2025, 4:00 PM
559.57
+0.13 (0.02%)
After-hours: Jun 24, 2025, 8:00 PM EDT

VOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2025557.18560.43556.37559.44559.441.10%6,728,676
Jun 23, 2025548.66553.70545.75553.36553.361.03%9,820,188
Jun 20, 2025551.72552.72546.62547.72547.72-0.28%9,978,477
Jun 18, 2025550.16552.71548.39549.24549.24-0.02%4,602,329
Jun 17, 2025551.79553.16548.64549.35549.35-0.85%4,753,344
Jun 16, 2025551.94555.69551.87554.07554.070.97%7,421,327
Jun 13, 2025550.24553.25547.41548.77548.77-1.11%7,100,626
Jun 12, 2025551.60555.00551.13554.95554.950.38%8,422,943
Jun 11, 2025555.41556.23550.91552.86552.86-0.28%20,800,557
Jun 10, 2025551.78554.74550.74554.39554.390.57%5,984,087
Jun 9, 2025551.30552.70550.20551.25551.250.11%4,516,381
Jun 6, 2025550.30552.32548.70550.66550.661.02%4,735,972
Jun 5, 2025549.48550.63543.34545.09545.09-0.47%6,387,510
Jun 4, 2025548.75549.65547.44547.65547.65-0.06%4,543,355
Jun 3, 2025544.53548.87544.09548.00548.000.57%4,993,615
Jun 2, 2025540.25544.91537.80544.91544.910.58%5,933,526
May 30, 2025541.35543.39536.16541.76541.76-0.10%6,171,491
May 29, 2025545.15545.28538.74542.32542.320.39%4,668,939
May 28, 2025543.79544.90539.61540.24540.24-0.57%4,910,507
May 27, 2025538.72543.52537.18543.34543.342.05%6,118,091
May 23, 2025529.43534.81529.11532.40532.40-0.68%6,455,875
May 22, 2025535.60539.23534.44536.02536.020.05%5,816,572
May 21, 2025540.91544.69534.82535.77535.77-1.67%6,339,491
May 20, 2025545.22546.06541.99544.88544.88-0.35%7,158,205
May 19, 2025540.63547.45540.58546.82546.820.10%7,766,058
May 16, 2025543.47546.47541.70546.26546.260.64%7,255,342
May 15, 2025538.26543.25537.84542.76542.760.49%7,362,193
May 14, 2025540.37541.42538.24540.11540.110.12%5,031,301
May 13, 2025536.33541.48535.78539.44539.440.66%7,356,804
May 12, 2025534.50535.92530.39535.92535.923.33%7,793,576
May 9, 2025520.69521.63517.36518.65518.65-0.13%4,739,506
May 8, 2025519.54524.23516.35519.34519.340.67%5,088,200
May 7, 2025514.92518.18511.10515.90515.900.45%5,467,344
May 6, 2025512.89517.83511.94513.58513.58-0.85%4,694,270
May 5, 2025517.08520.85516.27517.99517.99-0.52%4,793,497
May 2, 2025519.12522.41516.89520.71520.711.43%6,285,390
May 1, 2025515.13518.44512.77513.35513.350.71%5,784,483
Apr 30, 2025503.26511.50497.76509.74509.740.05%7,873,686
Apr 29, 2025504.54510.55504.26509.49509.490.61%6,525,457
Apr 28, 2025506.81508.74500.96506.42506.420.06%4,210,016
Apr 25, 2025502.44506.52499.75506.11506.110.74%6,933,423
Apr 24, 2025493.26503.00492.22502.41502.412.10%6,184,333
Apr 23, 2025496.69501.18490.70492.07492.071.61%8,047,601
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