VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	576.85	577.16	571.85	571.86	-	-0.43%	5,335,774
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
Jun 12, 2025	551.60	555.00	551.13	554.95	553.25	0.38%	8,422,943
Jun 11, 2025	555.41	556.23	550.91	552.86	551.17	-0.28%	20,800,557
Jun 10, 2025	551.78	554.74	550.74	554.39	552.69	0.57%	5,984,087
Jun 9, 2025	551.30	552.70	550.20	551.25	549.56	0.11%	4,516,381
Jun 6, 2025	550.30	552.32	548.70	550.66	548.97	1.02%	4,735,972
Jun 5, 2025	549.48	550.63	543.34	545.09	543.42	-0.47%	6,387,510
Jun 4, 2025	548.75	549.65	547.44	547.65	545.97	-0.06%	4,543,355
Jun 3, 2025	544.53	548.87	544.09	548.00	546.32	0.57%	4,993,615
Jun 2, 2025	540.25	544.91	537.80	544.91	543.24	0.58%	5,933,526
May 30, 2025	541.35	543.39	536.16	541.76	540.10	-0.10%	6,171,491
May 29, 2025	545.15	545.28	538.74	542.32	540.66	0.39%	4,668,939
May 28, 2025	543.79	544.90	539.61	540.24	538.59	-0.57%	4,910,507
May 27, 2025	538.72	543.52	537.18	543.34	541.68	2.05%	6,118,091
May 23, 2025	529.43	534.81	529.11	532.40	530.77	-0.68%	6,455,875
May 22, 2025	535.60	539.23	534.44	536.02	534.38	0.05%	5,816,572
May 21, 2025	540.91	544.69	534.82	535.77	534.13	-1.67%	6,339,491
May 20, 2025	545.22	546.06	541.99	544.88	543.21	-0.35%	7,158,205
May 19, 2025	540.63	547.45	540.58	546.82	545.15	0.10%	7,766,058
May 16, 2025	543.47	546.47	541.70	546.26	544.59	0.64%	7,255,342
May 15, 2025	538.26	543.25	537.84	542.76	541.10	0.49%	7,362,193
May 14, 2025	540.37	541.42	538.24	540.11	538.46	0.12%	5,031,301
May 13, 2025	536.33	541.48	535.78	539.44	537.79	0.66%	7,356,804
May 12, 2025	534.50	535.92	530.39	535.92	534.28	3.33%	7,793,576
May 9, 2025	520.69	521.63	517.36	518.65	517.06	-0.13%	4,739,506
May 8, 2025	519.54	524.23	516.35	519.34	517.75	0.67%	5,088,200
May 7, 2025	514.92	518.18	511.10	515.90	514.32	0.45%	5,467,344
May 6, 2025	512.89	517.83	511.94	513.58	512.01	-0.85%	4,694,270
May 5, 2025	517.08	520.85	516.27	517.99	516.40	-0.52%	4,793,497
May 2, 2025	519.12	522.41	516.89	520.71	519.12	1.43%	6,285,390