Home

Vanguard S&P 500 ETF (VOO)

536.40
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistorical
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/2025530.25537.79526.93536.406,203,721536.40
3/04/2025533.06538.28526.16530.4510,453,464530.45
3/03/2025548.20549.29533.25536.927,259,553536.92
2/28/2025538.42546.89535.58546.337,328,174546.33
2/27/2025548.83549.88537.60537.975,497,348537.97
2/26/2025548.01551.35544.25546.754,169,753546.75
2/25/2025549.18549.77542.17546.415,481,533546.41
2/24/2025553.61554.51548.51549.144,754,748549.14
2/21/2025561.10561.20551.26551.756,355,833551.75
2/20/2025562.39562.48558.22561.304,442,316561.30
2/19/2025561.02563.92560.53563.673,853,150563.67
2/18/2025561.80562.31559.49562.313,836,229562.31
2/14/2025560.90561.86560.07560.693,380,670560.69
2/13/2025555.87560.88554.70560.673,381,232560.67
2/12/2025551.00555.91550.39554.813,570,928554.81
2/11/2025554.10557.12553.99556.652,746,627556.65
2/10/2025555.44556.78554.24556.153,509,419556.15
2/07/2025558.10559.20551.79552.2011,310,290552.20
2/06/2025557.29557.65554.19557.623,602,315557.62
2/05/2025552.34555.73550.41555.623,403,156555.62
2/04/2025549.70553.83549.23553.354,176,648553.35
2/03/2025544.99551.96542.98549.707,807,828549.70
1/31/2025558.62560.89552.71553.336,243,493553.33
1/30/2025555.37557.78552.38556.304,291,141556.30
1/29/2025555.17555.50550.97553.414,167,883553.41
1/28/2025552.30556.65549.22555.854,153,281555.85
1/27/2025546.93551.39546.83551.237,600,901551.23
1/24/2025560.76561.66558.02559.013,612,250559.01
1/23/2025557.04560.70556.80560.706,212,333560.70
1/22/2025557.19558.93556.73557.614,768,482557.61
1/21/2025552.32554.46550.50554.465,283,352554.46
1/17/2025548.92551.12547.68549.467,189,328549.46
1/16/2025546.35546.51543.39544.243,627,781544.24
1/15/2025542.84546.13541.76545.055,293,689545.05
1/14/2025537.32537.91531.82535.268,809,108535.26
1/13/2025529.40534.91529.02534.585,594,586534.58
1/10/2025538.71538.75532.00533.897,935,522533.89
1/08/2025541.32543.00538.08542.144,317,300542.14
1/07/2025549.32549.60539.56541.415,377,868541.41
1/06/2025548.28551.43545.82547.575,974,423547.57
1/03/2025540.19544.88539.20544.406,420,253544.40
1/02/2025542.02543.54533.79537.467,140,363537.46
12/31/2024540.990.00540.99538.810538.81
12/30/2024540.56544.09537.40540.996,498,430540.99
12/27/2024549.37549.62543.20547.087,077,138547.08
12/26/2024551.20553.97549.92552.814,492,186552.81
12/24/2024548.06552.90547.54552.823,439,404552.82
12/23/2024543.31547.36540.32547.197,059,142547.19
12/20/2024536.61549.54535.85545.049,389,873543.30
12/19/2024543.69545.10538.65538.9416,726,348537.22
12/18/2024555.30557.53538.53539.1424,548,391537.42
12/17/2024555.47556.38554.29555.456,103,413553.68
12/16/2024557.13558.80556.41557.7922,991,665556.01
12/13/2024557.51558.16554.20555.614,666,957553.84
12/12/2024557.67558.20555.62555.654,030,837553.88
12/11/2024556.92559.39556.66558.533,506,747556.75
12/10/2024556.58556.88553.57554.334,075,229552.56
12/09/2024558.71558.87555.38555.914,401,093554.14
12/06/2024558.47559.96558.08558.825,134,978557.04