VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	695.00	697.00	693.89	695.49	695.49	0.23%	5,037,484
May 28, 2026	689.76	694.29	688.85	693.91	693.91	0.57%	8,444,004
May 27, 2026	690.36	690.78	687.92	689.96	689.96	-0.01%	7,332,346
May 26, 2026	689.65	691.51	688.08	690.01	690.01	0.65%	6,600,443
May 22, 2026	686.10	688.58	684.48	685.55	685.55	0.40%	4,260,072
May 21, 2026	679.08	684.83	677.62	682.84	682.84	0.19%	7,283,276
May 20, 2026	676.32	682.00	674.74	681.57	681.57	1.03%	5,313,814
May 19, 2026	675.56	678.15	672.55	674.59	674.59	-0.64%	5,593,979
May 18, 2026	680.18	681.61	674.25	678.91	678.91	-0.08%	6,806,665
May 15, 2026	682.04	683.52	678.44	679.44	679.44	-1.21%	6,391,776
May 14, 2026	683.74	689.10	683.66	687.73	687.73	0.78%	5,369,982
May 13, 2026	678.90	683.91	676.20	682.41	682.41	0.55%	4,917,990
May 12, 2026	677.47	679.26	672.80	678.67	678.67	-0.13%	6,073,441
May 11, 2026	677.08	681.06	677.08	679.52	679.52	0.22%	5,693,446
May 8, 2026	675.70	678.53	675.37	678.04	678.04	0.82%	4,348,127
May 7, 2026	675.82	676.76	670.92	672.54	672.54	-0.31%	6,260,288
May 6, 2026	669.45	675.34	669.15	674.66	674.66	1.41%	6,441,490
May 5, 2026	663.58	666.55	663.33	665.30	665.30	0.78%	5,052,631
May 4, 2026	661.99	663.85	657.39	660.12	660.12	-0.36%	5,962,434
May 1, 2026	663.09	666.42	662.38	662.52	662.52	0.29%	5,426,451
Apr 30, 2026	657.00	661.77	653.15	660.58	660.58	0.97%	5,948,436
Apr 29, 2026	653.62	654.72	651.26	654.24	654.24	-	6,301,973
Apr 28, 2026	654.41	655.39	652.01	654.26	654.26	-0.49%	5,527,127
Apr 27, 2026	655.67	657.90	654.84	657.50	657.50	0.16%	5,319,222
Apr 24, 2026	653.40	656.82	651.82	656.42	656.42	0.79%	4,793,767
Apr 23, 2026	652.23	654.90	645.66	651.26	651.26	-0.40%	6,519,543
Apr 22, 2026	651.98	654.19	651.09	653.90	653.90	1.03%	4,537,150
Apr 21, 2026	652.94	653.86	645.94	647.25	647.25	-0.66%	8,514,914
Apr 20, 2026	651.62	652.60	649.17	651.54	651.54	-0.19%	6,384,084
Apr 17, 2026	649.18	654.88	648.86	652.78	652.78	1.23%	7,815,337
Apr 16, 2026	644.51	646.07	642.15	644.86	644.86	0.22%	5,882,420
Apr 15, 2026	639.19	643.79	638.23	643.45	643.45	0.80%	5,165,559
Apr 14, 2026	632.23	638.52	632.22	638.35	638.35	1.21%	5,042,883
Apr 13, 2026	622.75	630.90	621.98	630.72	630.72	0.98%	5,158,413
Apr 10, 2026	626.33	626.99	623.72	624.60	624.60	-0.07%	4,609,364
Apr 9, 2026	620.34	626.17	619.40	625.02	625.02	0.59%	5,498,333
Apr 8, 2026	621.80	622.49	617.30	621.34	621.34	2.52%	9,805,084
Apr 7, 2026	603.58	606.31	598.50	606.04	606.04	0.06%	6,690,016
Apr 6, 2026	602.92	606.44	602.61	605.67	605.67	0.44%	6,316,803
Apr 2, 2026	594.23	604.79	593.03	602.99	602.99	0.11%	12,780,051
Apr 1, 2026	601.06	605.35	600.27	602.30	602.30	0.79%	11,332,486
Mar 31, 2026	587.35	598.85	586.50	597.55	597.55	2.86%	12,447,254
Mar 30, 2026	588.39	588.67	578.46	580.93	580.93	-0.35%	11,839,223
Mar 27, 2026	590.68	590.83	582.03	582.96	582.96	-1.70%	11,707,698
Mar 26, 2026	601.30	603.91	594.68	594.92	593.02	-1.77%	7,712,626
Mar 25, 2026	607.40	609.44	603.36	605.66	603.72	0.54%	23,288,251
Mar 24, 2026	600.63	605.91	599.32	602.38	600.45	-0.34%	18,363,326
Mar 23, 2026	606.86	611.03	603.06	604.43	602.50	1.09%	24,014,281
Mar 20, 2026	605.43	605.60	594.57	597.94	596.03	-1.45%	17,685,664
Mar 19, 2026	604.14	609.69	602.54	606.75	604.81	-0.27%	10,271,879