Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
590.70
-2.51 (-0.42%)
At close: Aug 25, 2025, 4:00 PM
591.12
+0.42 (0.07%)
After-hours: Aug 25, 2025, 4:23 PM EDT
VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 592.05 | 593.23 | 591.50 | 591.53 | - | -0.28% | 5,808,651 |
| 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 |
| Jul 9, 2025 | 572.46 | 574.26 | 570.76 | 573.61 | 573.61 | 0.59% | 7,156,477 |
| Jul 8, 2025 | 571.15 | 571.83 | 569.48 | 570.23 | 570.23 | -0.07% | 6,944,624 |
| Jul 7, 2025 | 573.00 | 573.59 | 567.98 | 570.61 | 570.61 | -0.80% | 6,417,829 |
| Jul 3, 2025 | 572.18 | 575.67 | 572.13 | 575.22 | 575.22 | 0.86% | 4,836,962 |
| Jul 2, 2025 | 567.37 | 570.34 | 566.81 | 570.29 | 570.29 | 0.44% | 6,164,018 |
| Jul 1, 2025 | 566.56 | 568.80 | 565.80 | 567.77 | 567.77 | -0.05% | 7,412,742 |
| Jun 30, 2025 | 567.50 | 569.15 | 565.38 | 568.03 | 568.03 | 0.19% | 5,750,571 |
| Jun 27, 2025 | 565.11 | 568.33 | 563.21 | 566.95 | 565.21 | 0.50% | 6,056,524 |
| Jun 26, 2025 | 561.52 | 564.55 | 560.96 | 564.15 | 562.42 | 0.79% | 6,081,444 |
| Jun 25, 2025 | 560.52 | 561.02 | 558.34 | 559.72 | 558.01 | 0.05% | 16,472,305 |
| Jun 24, 2025 | 557.18 | 560.43 | 556.37 | 559.44 | 557.73 | 1.10% | 6,770,036 |
| Jun 23, 2025 | 548.66 | 553.70 | 545.75 | 553.36 | 551.67 | 1.03% | 9,820,188 |
| Jun 20, 2025 | 551.72 | 552.72 | 546.62 | 547.72 | 546.04 | -0.28% | 9,978,477 |
| Jun 18, 2025 | 550.16 | 552.71 | 548.39 | 549.24 | 547.56 | -0.02% | 4,602,329 |
| Jun 17, 2025 | 551.79 | 553.16 | 548.64 | 549.35 | 547.67 | -0.85% | 4,753,344 |
| Jun 16, 2025 | 551.94 | 555.69 | 551.87 | 554.07 | 552.37 | 0.97% | 7,421,327 |
| Jun 13, 2025 | 550.24 | 553.25 | 547.41 | 548.77 | 547.09 | -1.11% | 7,100,626 |