Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
610.17
+4.08 (0.67%)
Sep 18, 2025, 11:26 AM EDT - Market open
VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 608.55 | 611.31 | 607.07 | 609.89 | - | 0.63% | 2,810,592 |
| Sep 17, 2025 | 606.84 | 608.33 | 601.55 | 606.09 | 606.09 | -0.12% | 11,613,628 |
| Sep 16, 2025 | 608.16 | 608.42 | 606.06 | 606.79 | 606.79 | -0.13% | 6,393,185 |
| Sep 15, 2025 | 606.47 | 607.77 | 606.20 | 607.59 | 607.59 | 0.52% | 7,710,693 |
| Sep 12, 2025 | 604.59 | 605.98 | 603.95 | 604.44 | 604.44 | -0.02% | 8,130,498 |
| Sep 11, 2025 | 601.43 | 605.23 | 600.89 | 604.57 | 604.57 | 0.82% | 9,109,717 |
| Sep 10, 2025 | 600.92 | 601.75 | 598.16 | 599.68 | 599.68 | 0.29% | 21,641,066 |
| Sep 9, 2025 | 596.61 | 598.37 | 595.01 | 597.95 | 597.95 | 0.24% | 7,844,787 |
| Sep 8, 2025 | 596.31 | 597.41 | 595.03 | 596.50 | 596.50 | 0.26% | 9,472,235 |
| Sep 5, 2025 | 598.91 | 599.60 | 591.45 | 594.96 | 594.96 | -0.27% | 6,641,512 |
| Sep 4, 2025 | 592.47 | 596.77 | 591.60 | 596.59 | 596.59 | 0.82% | 8,045,575 |
| Sep 3, 2025 | 590.81 | 592.23 | 588.78 | 591.72 | 591.72 | 0.51% | 6,663,405 |
| Sep 2, 2025 | 586.06 | 588.80 | 583.67 | 588.71 | 588.71 | -0.74% | 11,116,704 |
| Aug 29, 2025 | 595.24 | 595.55 | 591.25 | 593.08 | 593.08 | -0.58% | 7,512,032 |
| Aug 28, 2025 | 595.07 | 597.07 | 593.27 | 596.52 | 596.52 | 0.35% | 5,058,689 |
| Aug 27, 2025 | 592.52 | 595.14 | 592.44 | 594.42 | 594.42 | 0.23% | 6,171,422 |
| Aug 26, 2025 | 590.38 | 593.43 | 589.80 | 593.06 | 593.06 | 0.40% | 4,776,577 |
| Aug 25, 2025 | 592.05 | 593.23 | 590.55 | 590.70 | 590.70 | -0.42% | 6,483,035 |
| Aug 22, 2025 | 586.27 | 594.32 | 585.84 | 593.21 | 593.21 | 1.53% | 6,389,278 |
| Aug 21, 2025 | 584.93 | 586.46 | 582.65 | 584.27 | 584.27 | -0.39% | 4,807,277 |
| Aug 20, 2025 | 587.81 | 588.00 | 581.85 | 586.58 | 586.58 | -0.26% | 7,113,572 |
| Aug 19, 2025 | 591.25 | 592.12 | 586.94 | 588.13 | 588.13 | -0.55% | 6,739,284 |
| Aug 18, 2025 | 590.98 | 592.02 | 590.35 | 591.36 | 591.36 | -0.04% | 5,311,743 |
| Aug 15, 2025 | 593.86 | 593.95 | 590.66 | 591.57 | 591.57 | -0.22% | 7,196,315 |
| Aug 14, 2025 | 590.92 | 593.51 | 590.50 | 592.85 | 592.85 | - | 6,236,666 |
| Aug 13, 2025 | 592.86 | 594.03 | 590.81 | 592.84 | 592.84 | 0.35% | 5,392,973 |
| Aug 12, 2025 | 586.75 | 590.96 | 585.44 | 590.78 | 590.78 | 1.07% | 5,874,245 |
| Aug 11, 2025 | 586.03 | 587.36 | 583.44 | 584.54 | 584.54 | -0.20% | 5,373,949 |
| Aug 8, 2025 | 582.93 | 586.17 | 582.60 | 585.74 | 585.74 | 0.77% | 4,342,341 |
| Aug 7, 2025 | 584.87 | 585.52 | 578.31 | 581.29 | 581.29 | -0.06% | 4,594,260 |
| Aug 6, 2025 | 578.25 | 582.27 | 577.41 | 581.64 | 581.64 | 0.74% | 4,545,015 |
| Aug 5, 2025 | 580.79 | 581.50 | 576.40 | 577.35 | 577.35 | -0.48% | 4,647,381 |
| Aug 4, 2025 | 575.17 | 580.21 | 575.08 | 580.14 | 580.14 | 1.52% | 6,640,089 |
| Aug 1, 2025 | 575.73 | 575.74 | 569.29 | 571.45 | 571.45 | -1.65% | 8,781,254 |
| Jul 31, 2025 | 587.83 | 588.16 | 579.84 | 581.02 | 581.02 | -0.38% | 7,046,843 |
| Jul 30, 2025 | 584.66 | 586.15 | 580.55 | 583.21 | 583.21 | -0.12% | 6,974,729 |
| Jul 29, 2025 | 586.82 | 587.08 | 583.12 | 583.92 | 583.92 | -0.26% | 5,053,447 |
| Jul 28, 2025 | 586.04 | 586.50 | 584.24 | 585.44 | 585.44 | -0.02% | 4,193,101 |
| Jul 25, 2025 | 583.81 | 586.04 | 583.59 | 585.58 | 585.58 | 0.40% | 4,210,090 |
| Jul 24, 2025 | 583.34 | 584.75 | 582.72 | 583.26 | 583.26 | 0.07% | 3,840,901 |
| Jul 23, 2025 | 580.57 | 582.96 | 578.87 | 582.86 | 582.86 | 0.85% | 4,257,345 |
| Jul 22, 2025 | 578.28 | 578.84 | 575.64 | 577.95 | 577.95 | - | 4,767,703 |
| Jul 21, 2025 | 577.98 | 580.53 | 577.59 | 577.95 | 577.95 | 0.18% | 5,913,837 |
| Jul 18, 2025 | 578.47 | 578.50 | 575.84 | 576.92 | 576.92 | -0.05% | 4,262,378 |
| Jul 17, 2025 | 574.02 | 577.65 | 573.80 | 577.18 | 577.18 | 0.60% | 6,495,346 |
| Jul 16, 2025 | 573.40 | 574.26 | 568.17 | 573.74 | 573.74 | 0.33% | 6,141,184 |
| Jul 15, 2025 | 576.85 | 577.16 | 571.85 | 571.86 | 571.86 | -0.43% | 5,398,956 |
| Jul 14, 2025 | 572.85 | 574.68 | 571.58 | 574.35 | 574.35 | 0.20% | 4,747,041 |
| Jul 11, 2025 | 572.45 | 574.38 | 571.37 | 573.22 | 573.22 | -0.36% | 4,428,852 |
| Jul 10, 2025 | 573.78 | 576.26 | 572.70 | 575.29 | 575.29 | 0.29% | 4,961,691 |