Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
627.04
+1.80 (0.29%)
At close: Oct 31, 2025, 4:00 PM EDT
627.09
+0.05 (0.01%)
After-hours: Oct 31, 2025, 5:04 PM EDT

VOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025629.84629.94624.50627.04-0.29%7,041,961
Oct 30, 2025628.81630.63625.10625.24625.24-1.06%6,243,275
Oct 29, 2025633.21634.13627.87631.95631.950.04%6,104,537
Oct 28, 2025631.71633.39629.64631.69631.690.27%5,625,627
Oct 27, 2025627.74630.29627.16630.00630.001.20%7,804,316
Oct 24, 2025621.92623.79621.21622.55622.550.83%5,694,867
Oct 23, 2025614.25618.47613.99617.44617.440.57%5,851,842
Oct 22, 2025617.83617.83609.83613.97613.97-0.51%6,961,589
Oct 21, 2025617.33618.74615.98617.09617.09-0.01%4,216,197
Oct 20, 2025613.51618.01613.51617.17617.171.05%4,086,209
Oct 17, 2025606.34612.02605.10610.76610.760.55%6,910,972
Oct 16, 2025613.11614.80604.14607.39607.39-0.66%7,594,824
Oct 15, 2025613.07616.21605.82611.43611.430.44%6,504,851
Oct 14, 2025604.20612.14600.51608.75608.75-0.14%7,493,479
Oct 13, 2025607.37611.03606.58609.61609.611.52%6,968,434
Oct 10, 2025617.99619.60600.23600.51600.51-2.69%13,664,157
Oct 9, 2025619.23619.59615.28617.10617.10-0.27%5,898,496
Oct 8, 2025616.22618.90615.46618.77618.770.58%5,035,243
Oct 7, 2025618.30618.74613.82615.20615.20-0.36%7,466,277
Oct 6, 2025617.46618.28615.48617.40617.400.34%6,056,437
Oct 3, 2025615.95618.42614.29615.30615.300.01%7,210,689
Oct 2, 2025616.41616.48613.02615.25615.250.11%7,139,472
Oct 1, 2025609.70615.39609.57614.57614.570.36%10,019,981
Sep 30, 2025609.43612.86608.27612.38612.380.37%6,515,666
Sep 29, 2025610.79611.68608.48610.13610.13-5,658,835
Sep 26, 2025608.03610.70606.57610.16608.430.59%6,438,634
Sep 25, 2025606.62607.93603.35606.59604.87-0.48%6,965,655
Sep 24, 2025612.63612.74608.19609.50607.77-0.33%23,787,299
Sep 23, 2025614.71615.26610.34611.54609.80-0.52%10,752,999
Sep 22, 2025610.52615.22610.51614.76613.010.49%11,583,809
Sep 19, 2025610.62612.67608.85611.78610.040.47%6,065,655
Sep 18, 2025608.55611.31607.07608.94607.210.47%11,057,536
Sep 17, 2025606.84608.33601.55606.09604.37-0.12%11,613,628
Sep 16, 2025608.16608.42606.06606.79605.06-0.13%6,393,185
Sep 15, 2025606.47607.77606.20607.59605.860.52%7,710,693
Sep 12, 2025604.59605.98603.95604.44602.72-0.02%8,130,498
Sep 11, 2025601.43605.23600.89604.57602.850.82%9,109,717
Sep 10, 2025600.92601.75598.16599.68597.980.29%21,641,066
Sep 9, 2025596.61598.37595.01597.95596.250.24%7,844,787
Sep 8, 2025596.31597.41595.03596.50594.800.26%9,472,235
Sep 5, 2025598.91599.60591.45594.96593.27-0.27%6,641,512
Sep 4, 2025592.47596.77591.60596.59594.890.82%8,045,575
Sep 3, 2025590.81592.23588.78591.72590.040.51%6,663,405
Sep 2, 2025586.06588.80583.67588.71587.04-0.74%11,116,704
Aug 29, 2025595.24595.55591.25593.08591.39-0.58%7,512,032
Aug 28, 2025595.07597.07593.27596.52594.820.35%5,058,689
Aug 27, 2025592.52595.14592.44594.42592.730.23%6,171,422
Aug 26, 2025590.38593.43589.80593.06591.370.40%4,776,577
Aug 25, 2025592.05593.23590.55590.70589.02-0.42%6,483,035
Aug 22, 2025586.27594.32585.84593.21591.521.53%6,389,278