Vanguard S&P 500 ETF (VOO)

627.13
-4.59 (-0.73%)
NYSE · Last Trade: Jan 1st, 1:23 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard S&P 500 ETF (VOO)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025631.94632.14626.94627.135,546,062627.13
12/30/2025632.20633.21631.41631.724,169,460631.72
12/29/2025632.30633.79630.95632.606,570,088632.60
12/26/2025635.14636.08633.88634.843,852,294634.84
12/24/2025632.67635.32632.55634.783,275,190634.78
12/23/2025628.94632.88628.92632.6713,792,410632.67
12/22/2025628.97630.27627.80629.739,839,814629.73
12/19/2025623.98628.13623.86627.5610,487,746625.79
12/18/2025623.05625.94620.57622.0138,943,326620.25
12/17/2025625.19625.64617.16617.3521,604,043615.61
12/16/2025624.55626.22620.65624.2117,580,365622.45
12/15/2025630.56630.56624.57625.9611,404,461624.19
12/12/2025632.80633.43624.48626.878,535,019625.10
12/11/2025630.00633.87627.27633.7133,907,824631.92
12/10/2025627.63633.50626.47632.1633,783,731630.38
12/09/2025628.18630.21627.66628.1013,011,220626.33
12/08/2025631.36631.47626.70628.616,857,292626.84
12/05/2025630.30632.98629.48630.485,694,463628.70
12/04/2025630.13630.18626.48629.305,140,595627.52
12/03/2025625.77629.78624.95628.776,332,763627.00
12/02/2025627.01628.77624.62626.585,271,794624.81
12/01/2025624.17628.01624.10625.5210,934,922623.75
11/28/2025626.02628.63625.71628.412,953,174626.64
11/26/2025623.06626.81622.26624.955,323,337623.19
11/25/2025614.78621.75610.99620.667,304,889618.91
11/24/2025609.28616.09608.30614.946,230,995613.21
11/21/2025602.25611.01598.38605.939,821,406604.22
11/20/2025618.72621.13599.36599.9613,933,248598.27
11/19/2025607.52613.57605.67609.207,402,443607.48
11/18/2025608.72611.51603.00607.008,527,542605.29
11/17/2025615.74619.45608.81612.048,887,135610.31
11/14/2025611.75621.22609.83617.839,681,760616.09
11/13/2025625.67626.02616.51617.9913,047,550616.25
11/12/2025629.65629.77626.10628.226,080,920626.45
11/11/2025625.16628.49624.07627.915,628,055626.14
11/10/2025622.69627.21620.71626.478,409,664624.70
11/07/2025614.09617.02607.92616.897,571,374615.15
11/06/2025621.96622.79614.82616.247,089,042614.50
11/05/2025620.59626.00619.83622.8610,287,555621.10
11/04/2025621.65625.17620.20620.998,358,411619.24
11/03/2025630.42630.54625.16628.275,527,904626.50
10/31/2025629.84629.94624.50627.047,059,089625.27
10/30/2025628.81630.63625.10625.246,238,172623.48
10/29/2025633.21634.13627.87631.956,099,649630.17
10/28/2025631.71633.39629.64631.695,615,085629.91
10/27/2025627.74630.29627.16630.007,800,028628.22
10/24/2025621.92623.79621.21622.555,695,022620.79
10/23/2025614.25618.47613.99617.445,848,885615.70
10/22/2025617.83617.83609.83613.976,957,267612.24
10/21/2025617.33618.74615.98617.094,210,907615.35
10/20/2025613.51618.01613.51617.174,079,632615.43
10/17/2025606.34612.02605.10610.766,911,071609.04
10/16/2025613.11614.80604.14607.397,583,722605.68
10/15/2025613.07616.21605.82611.436,501,407609.71
10/14/2025604.20612.14600.51608.757,489,802607.03
10/13/2025607.37611.03606.58609.616,961,886607.89
10/10/2025617.99619.60600.23600.5113,669,054598.82
10/09/2025619.23619.59615.28617.105,896,348615.36
10/08/2025616.22618.90615.46618.775,028,748617.02
10/07/2025618.30618.74613.82615.207,459,995613.46
10/06/2025617.46618.28615.48617.406,051,974615.66
10/03/2025615.95618.42614.29615.307,210,838613.56
10/02/2025616.41616.48613.02615.257,135,738613.51
10/01/2025609.70615.39609.57614.5710,015,861612.84