Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
558.82
+1.11 (0.20%)
At close: Dec 6, 2024, 4:00 PM
558.36
-0.46 (-0.08%)
After-hours: Dec 6, 2024, 6:51 PM EST
VOO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 6, 2024 | 558.47 | 559.96 | 558.08 | 558.82 | 558.82 | 0.20% | 4,731,063 |
Dec 5, 2024 | 558.63 | 559.41 | 557.46 | 557.71 | 557.71 | -0.17% | 3,021,561 |
Dec 4, 2024 | 556.83 | 558.88 | 556.17 | 558.64 | 558.64 | 0.63% | 5,490,321 |
Dec 3, 2024 | 554.80 | 555.43 | 553.79 | 555.14 | 555.14 | 0.02% | 4,202,906 |
Dec 2, 2024 | 554.36 | 555.57 | 553.89 | 555.01 | 555.01 | 0.28% | 5,441,011 |
Nov 29, 2024 | 551.29 | 554.70 | 551.07 | 553.45 | 553.45 | 0.53% | 3,981,847 |
Nov 27, 2024 | 552.04 | 552.38 | 549.11 | 550.55 | 550.55 | -0.32% | 3,312,219 |
Nov 26, 2024 | 550.50 | 552.82 | 549.85 | 552.31 | 552.31 | 0.56% | 4,438,574 |
Nov 25, 2024 | 551.20 | 552.38 | 547.20 | 549.23 | 549.23 | 0.32% | 4,305,001 |
Nov 22, 2024 | 545.82 | 548.05 | 545.37 | 547.47 | 547.47 | 0.34% | 5,574,588 |
Nov 21, 2024 | 545.58 | 547.07 | 540.04 | 545.64 | 545.64 | 0.50% | 4,530,619 |
Nov 20, 2024 | 542.78 | 543.07 | 537.44 | 542.90 | 542.90 | 0.04% | 3,949,060 |
Nov 19, 2024 | 537.50 | 543.37 | 536.90 | 542.70 | 542.70 | 0.36% | 6,978,373 |
Nov 18, 2024 | 538.92 | 541.93 | 538.15 | 540.73 | 540.73 | 0.41% | 4,504,246 |
Nov 15, 2024 | 542.13 | 542.57 | 536.75 | 538.50 | 538.50 | -1.29% | 7,360,114 |
Nov 14, 2024 | 549.10 | 549.57 | 544.88 | 545.54 | 545.54 | -0.64% | 3,940,282 |
Nov 13, 2024 | 549.16 | 550.88 | 546.97 | 549.03 | 549.03 | 0.05% | 3,701,570 |
Nov 12, 2024 | 550.39 | 550.94 | 546.43 | 548.75 | 548.75 | -0.30% | 4,818,613 |
Nov 11, 2024 | 551.43 | 551.73 | 548.85 | 550.40 | 550.40 | 0.08% | 4,893,129 |
Nov 8, 2024 | 548.07 | 551.24 | 548.06 | 549.95 | 549.95 | 0.44% | 6,797,976 |
Nov 7, 2024 | 545.22 | 548.48 | 545.15 | 547.53 | 547.53 | 0.78% | 6,051,276 |
Nov 6, 2024 | 541.65 | 544.14 | 538.17 | 543.30 | 543.30 | 2.49% | 7,483,337 |
Nov 5, 2024 | 524.72 | 530.17 | 524.48 | 530.10 | 530.10 | 1.20% | 3,300,279 |
Nov 4, 2024 | 525.06 | 526.28 | 522.03 | 523.80 | 523.80 | -0.22% | 3,681,461 |
Nov 1, 2024 | 525.16 | 529.08 | 524.54 | 524.94 | 524.94 | 0.43% | 6,106,942 |
Oct 31, 2024 | 529.09 | 529.23 | 522.51 | 522.67 | 522.67 | -1.97% | 7,972,774 |
Oct 30, 2024 | 534.35 | 536.20 | 532.59 | 533.16 | 533.16 | -0.30% | 3,067,015 |
Oct 29, 2024 | 533.12 | 535.82 | 531.75 | 534.77 | 534.77 | 0.16% | 3,027,611 |
Oct 28, 2024 | 535.53 | 535.57 | 533.67 | 533.92 | 533.92 | 0.31% | 3,407,971 |
Oct 25, 2024 | 534.65 | 537.26 | 531.41 | 532.26 | 532.26 | -0.04% | 4,327,190 |
Oct 24, 2024 | 533.17 | 533.18 | 530.04 | 532.47 | 532.47 | 0.23% | 4,477,762 |
Oct 23, 2024 | 534.28 | 534.72 | 528.02 | 531.27 | 531.27 | -0.91% | 5,227,754 |
Oct 22, 2024 | 534.11 | 537.28 | 533.47 | 536.16 | 536.16 | -0.07% | 3,366,595 |
Oct 21, 2024 | 536.72 | 537.61 | 533.71 | 536.53 | 536.53 | -0.15% | 3,671,431 |
Oct 18, 2024 | 536.90 | 538.10 | 535.56 | 537.36 | 537.36 | 0.38% | 5,070,412 |
Oct 17, 2024 | 538.62 | 538.76 | 535.15 | 535.30 | 535.30 | 0.01% | 3,225,297 |
Oct 16, 2024 | 532.93 | 535.73 | 532.22 | 535.22 | 535.22 | 0.42% | 3,237,216 |
Oct 15, 2024 | 537.38 | 537.61 | 531.82 | 532.98 | 532.98 | -0.76% | 4,811,330 |
Oct 14, 2024 | 534.25 | 537.98 | 533.97 | 537.07 | 537.07 | 0.82% | 2,638,929 |
Oct 11, 2024 | 529.50 | 533.43 | 529.39 | 532.71 | 532.71 | 0.59% | 5,429,168 |
Oct 10, 2024 | 529.27 | 530.90 | 528.09 | 529.56 | 529.56 | -0.17% | 3,637,633 |
Oct 9, 2024 | 526.87 | 531.03 | 526.31 | 530.45 | 530.45 | 0.68% | 2,941,785 |
Oct 8, 2024 | 524.32 | 527.38 | 523.50 | 526.85 | 526.85 | 0.95% | 2,626,667 |
Oct 7, 2024 | 525.14 | 525.72 | 520.81 | 521.91 | 521.91 | -0.90% | 3,970,505 |
Oct 4, 2024 | 526.16 | 527.02 | 522.30 | 526.65 | 526.65 | 0.92% | 5,358,175 |
Oct 3, 2024 | 521.56 | 523.76 | 519.82 | 521.84 | 521.84 | -0.19% | 4,007,952 |
Oct 2, 2024 | 521.85 | 523.85 | 519.58 | 522.83 | 522.83 | 0.02% | 3,270,583 |
Oct 1, 2024 | 527.04 | 527.10 | 520.23 | 522.74 | 522.74 | -0.93% | 9,198,657 |
Sep 30, 2024 | 524.32 | 527.96 | 522.19 | 527.67 | 527.67 | 0.44% | 8,017,349 |
Sep 27, 2024 | 527.09 | 527.77 | 524.32 | 525.38 | 525.38 | -0.44% | 5,598,594 |
Sep 26, 2024 | 529.67 | 529.92 | 525.49 | 527.70 | 526.06 | 0.40% | 5,273,915 |
Sep 25, 2024 | 526.61 | 527.30 | 524.65 | 525.61 | 523.98 | -0.20% | 35,418,049 |
Sep 24, 2024 | 526.01 | 526.84 | 523.38 | 526.68 | 525.04 | 0.29% | 4,650,608 |
Sep 23, 2024 | 525.00 | 525.83 | 523.83 | 525.17 | 523.54 | 0.25% | 29,289,155 |
Sep 20, 2024 | 523.51 | 524.92 | 521.12 | 523.88 | 522.25 | -0.20% | 5,612,678 |
Sep 19, 2024 | 524.88 | 526.60 | 522.19 | 524.91 | 523.28 | 1.74% | 5,558,371 |
Sep 18, 2024 | 518.18 | 522.73 | 515.47 | 515.91 | 514.31 | -0.32% | 6,921,278 |
Sep 17, 2024 | 519.44 | 520.74 | 515.50 | 517.59 | 515.98 | 0.05% | 8,149,957 |
Sep 16, 2024 | 516.34 | 517.59 | 514.65 | 517.35 | 515.74 | 0.15% | 4,256,253 |
Sep 13, 2024 | 514.43 | 517.53 | 514.23 | 516.57 | 514.96 | 0.53% | 4,416,641 |
Sep 12, 2024 | 510.09 | 514.14 | 508.06 | 513.84 | 512.24 | 0.86% | 4,099,538 |
Sep 11, 2024 | 504.31 | 510.44 | 496.25 | 509.46 | 507.88 | 1.02% | 4,945,832 |
Sep 10, 2024 | 503.95 | 504.71 | 499.50 | 504.30 | 502.73 | 0.41% | 2,975,385 |
Sep 9, 2024 | 500.60 | 503.37 | 498.75 | 502.23 | 500.67 | 1.13% | 3,656,797 |
Sep 6, 2024 | 505.34 | 506.94 | 495.80 | 496.64 | 495.10 | -1.67% | 7,411,439 |
Sep 5, 2024 | 506.36 | 508.94 | 502.84 | 505.05 | 503.48 | -0.25% | 3,425,569 |
Sep 4, 2024 | 505.68 | 509.53 | 505.02 | 506.30 | 504.73 | -0.25% | 3,568,039 |
Sep 3, 2024 | 515.12 | 515.43 | 505.10 | 507.56 | 505.98 | -2.02% | 5,866,441 |
Aug 30, 2024 | 515.42 | 518.58 | 512.12 | 518.04 | 516.43 | 0.94% | 5,637,725 |
Aug 29, 2024 | 514.99 | 518.09 | 512.13 | 513.21 | 511.61 | 0.02% | 3,487,145 |
Aug 28, 2024 | 515.80 | 516.23 | 510.16 | 513.13 | 511.54 | -0.57% | 3,940,428 |
Aug 27, 2024 | 514.26 | 516.59 | 513.16 | 516.08 | 514.48 | 0.13% | 3,031,778 |
Aug 26, 2024 | 517.64 | 518.29 | 513.88 | 515.39 | 513.79 | -0.25% | 3,398,640 |
Aug 23, 2024 | 514.33 | 517.55 | 512.25 | 516.66 | 515.05 | 1.08% | 5,102,791 |
Aug 22, 2024 | 517.05 | 517.63 | 510.10 | 511.13 | 509.54 | -0.81% | 3,677,087 |
Aug 21, 2024 | 514.47 | 516.66 | 512.85 | 515.30 | 513.70 | 0.35% | 3,344,050 |
Aug 20, 2024 | 513.92 | 515.48 | 512.25 | 513.50 | 511.90 | -0.17% | 3,155,981 |
Aug 19, 2024 | 509.86 | 514.35 | 509.06 | 514.35 | 512.75 | 0.96% | 3,804,313 |
Aug 16, 2024 | 506.84 | 510.11 | 506.65 | 509.45 | 507.87 | 0.21% | 3,449,286 |
Aug 15, 2024 | 505.09 | 508.59 | 504.49 | 508.38 | 506.80 | 1.72% | 4,278,953 |
Aug 14, 2024 | 498.92 | 500.85 | 496.48 | 499.80 | 498.25 | 0.32% | 3,700,503 |
Aug 13, 2024 | 493.14 | 498.38 | 492.92 | 498.21 | 496.66 | 1.66% | 3,247,887 |
Aug 12, 2024 | 490.94 | 492.35 | 487.98 | 490.07 | 488.55 | 0.05% | 3,578,134 |
Aug 9, 2024 | 486.93 | 491.21 | 485.82 | 489.82 | 488.30 | 0.43% | 7,661,331 |
Aug 8, 2024 | 481.49 | 488.27 | 479.64 | 487.73 | 486.21 | 2.33% | 4,177,234 |
Aug 7, 2024 | 485.70 | 488.55 | 476.11 | 476.61 | 475.13 | -0.69% | 5,976,351 |
Aug 6, 2024 | 477.39 | 486.86 | 475.94 | 479.94 | 478.45 | 1.00% | 8,255,040 |
Aug 5, 2024 | 470.17 | 481.18 | 468.89 | 475.20 | 473.72 | -3.00% | 15,244,276 |
Aug 2, 2024 | 492.41 | 493.52 | 485.80 | 489.91 | 488.39 | -1.83% | 8,561,166 |
Aug 1, 2024 | 507.84 | 509.90 | 495.75 | 499.03 | 497.48 | -1.36% | 6,939,217 |
Jul 31, 2024 | 504.48 | 508.65 | 503.31 | 505.93 | 504.36 | 1.58% | 5,367,587 |
Jul 30, 2024 | 502.05 | 503.01 | 494.92 | 498.08 | 496.53 | -0.52% | 3,817,800 |
Jul 29, 2024 | 501.82 | 502.77 | 498.78 | 500.70 | 499.14 | 0.07% | 3,096,178 |
Jul 26, 2024 | 498.36 | 502.89 | 497.67 | 500.33 | 498.77 | 1.12% | 3,635,984 |
Jul 25, 2024 | 497.55 | 503.14 | 493.92 | 494.78 | 493.24 | -0.50% | 5,646,601 |
Jul 24, 2024 | 504.43 | 504.70 | 496.55 | 497.29 | 495.74 | -2.29% | 6,157,402 |
Jul 23, 2024 | 509.66 | 511.65 | 508.49 | 508.94 | 507.36 | -0.17% | 3,116,045 |
Jul 22, 2024 | 508.27 | 510.32 | 506.44 | 509.79 | 508.21 | 1.04% | 4,342,929 |
Jul 19, 2024 | 507.64 | 509.20 | 503.56 | 504.55 | 502.98 | -0.67% | 4,039,437 |
Jul 18, 2024 | 513.25 | 514.19 | 505.87 | 507.94 | 506.36 | -0.75% | 5,055,850 |