Skip to main content
Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
618.43
-8.38 (-1.34%)
At close: Mar 6, 2026, 4:00 PM EST
617.84
-0.59 (-0.10%)
After-hours: Mar 6, 2026, 8:00 PM EST

VOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026619.34621.82616.00618.43618.43-1.34%9,656,947
Mar 5, 2026627.29630.50621.40626.81626.81-0.53%12,153,435
Mar 4, 2026626.92631.96625.07630.18630.180.71%13,384,490
Mar 3, 2026620.81627.79615.88625.72625.72-0.88%17,749,657
Mar 2, 2026624.19633.34623.60631.28631.280.04%9,139,357
Feb 27, 2026628.24631.69626.94631.04631.04-0.46%10,423,764
Feb 26, 2026637.65637.77629.43633.95633.95-0.56%9,406,810
Feb 25, 2026634.77638.00634.74637.53637.530.84%11,988,087
Feb 24, 2026627.15633.09625.40632.21632.210.73%6,891,542
Feb 23, 2026632.61634.61625.75627.63627.63-1.01%10,815,427
Feb 20, 2026627.48634.58627.03634.02634.020.71%7,440,923
Feb 19, 2026628.95631.08626.81629.53629.53-0.26%5,162,743
Feb 18, 2026629.11633.80628.00631.15631.150.50%9,488,647
Feb 17, 2026625.54629.93621.51627.99627.990.18%8,028,853
Feb 13, 2026626.93631.17623.12626.89626.890.06%9,246,077
Feb 12, 2026638.51639.52625.76626.49626.49-1.55%8,862,952
Feb 11, 2026640.49641.15633.84636.35636.35-0.01%5,339,087
Feb 10, 2026639.14640.62636.08636.44636.44-0.28%13,645,334
Feb 9, 2026634.07639.99633.11638.23638.230.47%8,908,503
Feb 6, 2026626.72636.72626.20635.24635.241.95%12,987,908
Feb 5, 2026626.24628.75621.50623.10623.10-1.24%11,714,651
Feb 4, 2026634.93635.92627.00630.91630.91-0.51%11,321,975
Feb 3, 2026640.33641.00629.11634.15634.15-0.86%9,702,804
Feb 2, 2026634.18640.96634.07639.68639.680.54%9,490,299
Jan 30, 2026636.25638.45631.95636.22636.22-0.32%6,562,342
Jan 29, 2026640.43641.04629.82638.27638.27-0.21%8,697,180
Jan 28, 2026641.05641.81638.22639.60639.60-0.02%5,568,673
Jan 27, 2026638.42640.60637.87639.70639.700.41%4,339,560
Jan 26, 2026635.03638.39634.52637.09637.090.51%9,007,380
Jan 23, 2026632.88635.47631.97633.83633.830.04%5,850,367
Jan 22, 2026634.43635.62631.75633.57633.570.52%6,085,520
Jan 21, 2026625.02633.40623.65630.29630.291.15%10,403,839
Jan 20, 2026626.76629.76622.22623.15623.15-2.03%14,877,629
Jan 16, 2026637.96638.51634.68636.09636.09-0.08%6,733,684
Jan 15, 2026638.77639.58635.70636.62636.620.26%6,936,972
Jan 14, 2026635.49636.12631.00634.94634.94-0.48%8,683,436
Jan 13, 2026639.68640.15635.82638.03638.03-0.20%8,859,978
Jan 12, 2026635.19640.16635.16639.34639.340.16%7,929,830
Jan 9, 2026635.15639.44633.80638.31638.310.67%7,864,139
Jan 8, 2026633.48635.10632.24634.06634.06-0.02%9,017,437
Jan 7, 2026636.58638.22633.93634.17634.17-0.32%8,820,106
Jan 6, 2026632.64636.68632.53636.21636.210.59%8,672,000
Jan 5, 2026631.38634.04631.23632.46632.460.66%16,175,621
Jan 2, 2026630.64631.66625.21628.30628.300.19%11,337,024
Dec 31, 2025631.94632.14626.94627.13627.13-0.73%5,556,821
Dec 30, 2025632.20633.21631.41631.72631.72-0.14%4,180,422
Dec 29, 2025632.30633.79630.95632.60632.60-0.35%6,579,447
Dec 26, 2025635.14636.08633.88634.84634.840.01%3,852,111
Dec 24, 2025632.67635.32632.54634.78634.780.33%3,275,186
Dec 23, 2025628.94632.88628.92632.67632.670.47%13,798,467
Dec 22, 2025628.97630.27627.80629.73629.730.35%9,850,052
Dec 19, 2025623.98628.13623.86627.56625.790.89%10,487,007
Dec 18, 2025623.05625.94620.57622.01620.250.75%37,062,387
Dec 17, 2025625.19625.64617.16617.35615.61-1.10%21,356,907
Dec 16, 2025624.55626.22620.65624.21622.45-0.28%15,819,621
Dec 15, 2025630.56630.56624.57625.96624.19-0.15%11,337,200
Dec 12, 2025632.80633.43624.48626.87625.10-1.08%8,534,727
Dec 11, 2025630.00633.87627.27633.71631.920.25%33,921,039
Dec 10, 2025627.63633.51626.47632.16630.380.65%22,457,434
Dec 9, 2025628.18630.21627.66628.10626.33-0.08%12,848,978
Dec 8, 2025631.36631.47626.70628.61626.84-0.30%6,876,706
Dec 5, 2025630.30632.98629.48630.48628.700.19%5,693,102
Dec 4, 2025630.13630.18626.48629.30627.520.08%5,147,737
Dec 3, 2025625.77629.78624.95628.77627.000.35%6,338,404
Dec 2, 2025627.01628.77624.62626.58624.810.17%5,280,591
Dec 1, 2025624.17628.01624.10625.52623.75-0.46%9,191,563
Nov 28, 2025626.03628.63625.71628.41626.640.55%2,953,169
Nov 26, 2025623.06626.81622.26624.95623.190.69%5,323,215
Nov 25, 2025614.78621.75610.99620.66618.910.93%7,389,540
Nov 24, 2025609.28616.09608.31614.94613.201.49%6,242,684
Nov 21, 2025602.25611.01598.38605.93604.221.00%9,821,397
Nov 20, 2025618.72621.13599.36599.96598.27-1.52%13,984,992
Nov 19, 2025607.52613.57605.67609.20607.480.36%7,449,382
Nov 18, 2025608.72611.51603.00607.00605.29-0.82%8,542,623
Nov 17, 2025615.74619.45608.81612.04610.31-0.94%8,902,509
Nov 14, 2025611.75621.22609.83617.83616.09-0.03%9,681,664
Nov 13, 2025625.67626.02616.51617.99616.25-1.63%13,065,765
Nov 12, 2025629.65629.77626.10628.22626.450.05%6,090,220
Nov 11, 2025625.16628.49624.07627.91626.140.23%5,639,205
Nov 10, 2025622.69627.21620.66626.47624.701.55%8,424,969
Nov 7, 2025614.09617.02607.92616.89615.150.11%7,571,254
Nov 6, 2025621.96622.79614.82616.24614.50-1.06%7,099,355
Nov 5, 2025620.59626.00619.83622.86621.100.30%10,323,060
Nov 4, 2025621.65625.17620.20620.99619.24-1.16%8,390,532
Nov 3, 2025630.42630.54625.16628.27626.500.20%5,568,052
Oct 31, 2025629.84629.94624.50627.04625.270.29%7,058,629
Oct 30, 2025628.81630.63625.10625.24623.48-1.06%6,243,275
Oct 29, 2025633.21634.13627.87631.95630.170.04%6,104,537
Oct 28, 2025631.71633.39629.64631.69629.910.27%5,625,627
Oct 27, 2025627.74630.29627.16630.00628.221.20%7,804,316
Oct 24, 2025621.92623.79621.21622.55620.790.83%5,694,867
Oct 23, 2025614.25618.47613.99617.44615.700.57%5,851,842
Oct 22, 2025617.83617.83609.83613.97612.24-0.51%6,961,589
Oct 21, 2025617.33618.74615.98617.09615.35-0.01%4,216,197
Oct 20, 2025613.51618.01613.51617.17615.431.05%4,086,209
Oct 17, 2025606.34612.02605.10610.76609.040.55%6,910,972
Oct 16, 2025613.11614.80604.14607.39605.68-0.66%7,594,824
Oct 15, 2025613.07616.21605.82611.43609.700.44%6,504,851
Oct 14, 2025604.20612.14600.51608.75607.03-0.14%7,493,479
Oct 13, 2025607.37611.03606.58609.61607.891.52%6,968,434