Skip to main content
Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
630.48
+1.18 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
630.83
+0.35 (0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST

VOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025630.30632.98629.48630.48630.480.19%5,004,071
Dec 4, 2025630.13630.18626.48629.30629.300.08%5,134,065
Dec 3, 2025625.77629.78624.95628.77628.770.35%5,140,512
Dec 2, 2025627.01628.77624.62626.58626.580.17%5,263,561
Dec 1, 2025624.17628.01624.10625.52625.52-0.46%9,025,186
Nov 28, 2025626.03628.63625.71628.41628.410.55%2,930,602
Nov 26, 2025623.06626.81622.26624.95624.950.69%5,289,356
Nov 25, 2025614.78621.75610.99620.66620.660.93%7,294,174
Nov 24, 2025609.28616.09608.31614.94614.941.49%6,242,684
Nov 21, 2025602.25611.01598.38605.93605.931.00%9,821,397
Nov 20, 2025618.72621.13599.36599.96599.96-1.52%13,984,992
Nov 19, 2025607.52613.57605.67609.20609.200.36%7,449,382
Nov 18, 2025608.72611.51603.00607.00607.00-0.82%8,542,623
Nov 17, 2025615.74619.45608.81612.04612.04-0.94%8,902,509
Nov 14, 2025611.75621.22609.83617.83617.83-0.03%9,681,664
Nov 13, 2025625.67626.02616.51617.99617.99-1.63%13,065,765
Nov 12, 2025629.65629.77626.10628.22628.220.05%6,090,220
Nov 11, 2025625.16628.49624.07627.91627.910.23%5,639,205
Nov 10, 2025622.69627.21620.66626.47626.471.55%8,424,969
Nov 7, 2025614.09617.02607.92616.89616.890.11%7,571,254
Nov 6, 2025621.96622.79614.82616.24616.24-1.06%7,099,355
Nov 5, 2025620.59626.00619.83622.86622.860.30%10,323,060
Nov 4, 2025621.65625.17620.20620.99620.99-1.16%8,390,532
Nov 3, 2025630.42630.54625.16628.27628.270.20%5,568,052
Oct 31, 2025629.84629.94624.50627.04627.040.29%7,058,629
Oct 30, 2025628.81630.63625.10625.24625.24-1.06%6,243,275
Oct 29, 2025633.21634.13627.87631.95631.950.04%6,104,537
Oct 28, 2025631.71633.39629.64631.69631.690.27%5,625,627
Oct 27, 2025627.74630.29627.16630.00630.001.20%7,804,316
Oct 24, 2025621.92623.79621.21622.55622.550.83%5,694,867
Oct 23, 2025614.25618.47613.99617.44617.440.57%5,851,842
Oct 22, 2025617.83617.83609.83613.97613.97-0.51%6,961,589
Oct 21, 2025617.33618.74615.98617.09617.09-0.01%4,216,197
Oct 20, 2025613.51618.01613.51617.17617.171.05%4,086,209
Oct 17, 2025606.34612.02605.10610.76610.760.55%6,910,972
Oct 16, 2025613.11614.80604.14607.39607.39-0.66%7,594,824
Oct 15, 2025613.07616.21605.82611.43611.430.44%6,504,851
Oct 14, 2025604.20612.14600.51608.75608.75-0.14%7,493,479
Oct 13, 2025607.37611.03606.58609.61609.611.52%6,968,434
Oct 10, 2025617.99619.60600.23600.51600.51-2.69%13,664,157
Oct 9, 2025619.23619.59615.28617.10617.10-0.27%5,898,496
Oct 8, 2025616.22618.90615.46618.77618.770.58%5,035,243
Oct 7, 2025618.30618.74613.82615.20615.20-0.36%7,466,277
Oct 6, 2025617.46618.28615.48617.40617.400.34%6,056,437
Oct 3, 2025615.95618.42614.29615.30615.300.01%7,210,689
Oct 2, 2025616.41616.48613.02615.25615.250.11%7,139,472
Oct 1, 2025609.70615.39609.57614.57614.570.36%10,019,981
Sep 30, 2025609.43612.86608.27612.38612.380.37%6,515,666
Sep 29, 2025610.79611.68608.48610.13610.13-5,658,835
Sep 26, 2025608.03610.70606.57610.16608.420.59%6,438,634
Sep 25, 2025606.62607.93603.35606.59604.86-0.48%6,965,655
Sep 24, 2025612.63612.74608.19609.50607.76-0.33%23,787,299
Sep 23, 2025614.71615.26610.34611.54609.80-0.52%10,752,999
Sep 22, 2025610.52615.22610.51614.76613.010.49%11,583,809
Sep 19, 2025610.62612.67608.85611.78610.040.47%6,065,655
Sep 18, 2025608.55611.31607.07608.94607.200.47%11,057,536
Sep 17, 2025606.84608.33601.55606.09604.36-0.12%11,613,628
Sep 16, 2025608.16608.42606.06606.79605.06-0.13%6,393,185
Sep 15, 2025606.47607.77606.20607.59605.860.52%7,710,693
Sep 12, 2025604.59605.98603.95604.44602.72-0.02%8,130,498
Sep 11, 2025601.43605.23600.89604.57602.850.82%9,109,717
Sep 10, 2025600.92601.75598.16599.68597.970.29%21,641,066
Sep 9, 2025596.61598.37595.01597.95596.240.24%7,844,787
Sep 8, 2025596.31597.41595.03596.50594.800.26%9,472,235
Sep 5, 2025598.91599.60591.45594.96593.26-0.27%6,641,512
Sep 4, 2025592.47596.77591.60596.59594.890.82%8,045,575
Sep 3, 2025590.81592.23588.78591.72590.030.51%8,205,922
Sep 2, 2025586.06588.80583.67588.71587.03-0.74%11,116,704
Aug 29, 2025595.24595.55591.25593.08591.39-0.58%7,512,032
Aug 28, 2025595.07597.07593.27596.52594.820.35%5,058,689
Aug 27, 2025592.52595.14592.44594.42592.720.23%6,171,422
Aug 26, 2025590.38593.43589.80593.06591.370.40%4,776,577
Aug 25, 2025592.05593.23590.55590.70589.02-0.42%6,483,035
Aug 22, 2025586.27594.32585.84593.21591.521.53%6,389,278
Aug 21, 2025584.93586.46582.65584.27582.60-0.39%4,807,277
Aug 20, 2025587.81588.00581.85586.58584.91-0.26%7,113,572
Aug 19, 2025591.25592.12586.94588.13586.45-0.55%6,739,284
Aug 18, 2025590.98592.02590.35591.36589.67-0.04%5,311,743
Aug 15, 2025593.86593.95590.66591.57589.88-0.22%7,196,315
Aug 14, 2025590.92593.51590.50592.85591.16-6,236,666
Aug 13, 2025592.86594.03590.81592.84591.150.35%5,392,973
Aug 12, 2025586.75590.96585.44590.78589.101.07%5,874,245
Aug 11, 2025586.03587.36583.44584.54582.87-0.20%5,373,949
Aug 8, 2025582.93586.17582.60585.74584.070.77%4,342,341
Aug 7, 2025584.87585.52578.31581.29579.63-0.06%4,594,260
Aug 6, 2025578.25582.27577.41581.64579.980.74%4,545,015
Aug 5, 2025580.79581.50576.40577.35575.70-0.48%4,647,381
Aug 4, 2025575.17580.21575.08580.14578.491.52%6,640,089
Aug 1, 2025575.73575.74569.29571.45569.82-1.65%8,781,254
Jul 31, 2025587.83588.16579.84581.02579.36-0.38%7,046,843
Jul 30, 2025584.66586.15580.55583.21581.55-0.12%6,974,729
Jul 29, 2025586.82587.08583.12583.92582.25-0.26%5,053,447
Jul 28, 2025586.04586.50584.24585.44583.77-0.02%4,193,101
Jul 25, 2025583.81586.04583.59585.58583.910.40%4,210,090
Jul 24, 2025583.34584.75582.72583.26581.600.07%3,840,901
Jul 23, 2025580.57582.96578.87582.86581.200.85%4,257,345
Jul 22, 2025578.28578.84575.64577.95576.30-4,767,703
Jul 21, 2025577.98580.53577.59577.95576.300.18%5,913,837
Jul 18, 2025578.47578.50575.84576.92575.27-0.05%4,262,378
Jul 17, 2025574.02577.65573.80577.18575.530.60%6,495,346