Get the Stockscreener App
573.61
0.59%
3.38
After Hours:
573.24
-0.37
-0.06%
Overview
News
Price History
Option Chain
Why VOO Down?
Discussions
Forecast
Stock Split
Dividend History
Vanguard S P 500 Etf Stock (VOO) Price History
The historical daily chart and data for Vanguard S P 500 Etf stock (VOO), adjusted for splits and dividends, show that the latest closing stock price as of July 09, 2025, is $573.61.
- Vanguard S P 500 Etf all-time high stock price is $563.92, occurred on February 19, 2025.
- The lowest Vanguard S P 500 Etf stock price recorded was $165.96 on January 20, 2016. Since then, Vanguard S P 500 Etf's stock price has risen over 245.63% to $573.61 now.
- The 52-week high stock price for VOO is $563.92, representing a -1.69% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for VOO is $442.80, indicating a -22.80% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vanguard S P 500 Etf (VOO) stock in the beginning of 2024 was $439.23. The stock closed the year at $351.34, a loss of over -20.01% for the year.
The table below shows more information about VOO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 09, 2025 | $574.3 | $570.8 | $3.50 | 7,131,665.0 | +0.59% |
| Jul 08, 2025 | $571.8 | $569.5 | $2.35 | 6,921,176.0 | -0.07% |
| Jul 07, 2025 | $573.6 | $568.0 | $5.61 | 6,377,808.0 | -0.80% |
| Jul 03, 2025 | $575.7 | $572.1 | $3.54 | 4,853,934.0 | +0.86% |
| Jul 02, 2025 | $570.3 | $566.8 | $3.53 | 6,146,043.0 | +0.44% |
| Jul 01, 2025 | $568.8 | $565.8 | $3.00 | 7,379,336.0 | -0.05% |
| Jun 30, 2025 | $569.1 | $565.4 | $3.77 | 5,728,902.0 | +0.19% |
| Jun 27, 2025 | $568.3 | $563.2 | $5.12 | 6,016,309.0 | +0.50% |
| Jun 26, 2025 | $564.5 | $561.0 | $3.59 | 6,059,521.0 | +0.79% |
| Jun 25, 2025 | $561.0 | $558.3 | $2.68 | 16,439,008.0 | +0.05% |
| Jun 24, 2025 | $560.4 | $556.4 | $4.06 | 6,741,119.0 | +1.10% |
| Jun 23, 2025 | $553.7 | $545.8 | $7.95 | 9,695,418.0 | +1.03% |
| Jun 20, 2025 | $552.7 | $546.6 | $6.10 | 15,238,274.0 | -0.28% |
| Jun 18, 2025 | $552.7 | $548.4 | $4.32 | 4,574,179.0 | -0.02% |
| Jun 17, 2025 | $553.2 | $548.6 | $4.52 | 4,719,622.0 | -0.85% |
| Jun 16, 2025 | $555.7 | $551.9 | $3.82 | 7,374,961.0 | +0.97% |
| Jun 13, 2025 | $553.2 | $547.4 | $5.84 | 7,066,168.0 | -1.11% |
| Jun 12, 2025 | $555.0 | $551.1 | $3.87 | 10,661,249.0 | +0.38% |
| Jun 11, 2025 | $556.2 | $550.9 | $5.32 | 20,775,753.0 | -0.28% |
| Jun 10, 2025 | $554.7 | $550.7 | $4.00 | 5,954,543.0 | +0.57% |
Vanguard S P 500 Etf Stock (VOO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard S P 500 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P 500 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S P 500 Etf Stock (VOO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $575.7 | $565.8 | $9.87 | 45,941,627.0 | +0.98% |
| Jun, 2025 | $569.1 | $537.8 | $31.35 | 158,118,479.0 | +4.85% |
| May, 2025 | $547.5 | $511.1 | $36.35 | 126,876,743.0 | +6.28% |
| Apr, 2025 | $521.5 | $442.8 | $78.69 | 249,183,379.0 | -0.81% |
| Mar, 2025 | $549.3 | $502.6 | $46.65 | 169,619,277.0 | -5.93% |
| Feb, 2025 | $563.9 | $535.6 | $28.34 | 89,639,980.0 | -1.27% |
| Jan, 2025 | $561.7 | $529.0 | $32.64 | 110,807,421.0 | +2.69% |
Vanguard S P 500 Etf Stock (VOO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $560.0 | $535.9 | $24.11 | 150,592,619.0 | -2.25% |
| Nov, 2024 | $554.7 | $522.0 | $32.67 | 98,783,253.0 | +5.89% |
| Oct, 2024 | $538.8 | $519.6 | $19.18 | 97,462,842.0 | -0.95% |
| Sep, 2024 | $529.9 | $495.8 | $34.12 | 141,322,053.0 | +1.86% |
| Aug, 2024 | $518.6 | $468.9 | $49.69 | 111,606,787.0 | +2.39% |
| Jul, 2024 | $519.4 | $493.9 | $25.48 | 94,681,679.0 | +1.16% |
| Jun, 2024 | $505.7 | $480.4 | $25.34 | 83,714,488.0 | +3.20% |
| May, 2024 | $490.0 | $459.2 | $30.83 | 81,106,160.0 | +5.03% |
| Apr, 2024 | $482.0 | $453.9 | $28.06 | 131,453,135.0 | -4.01% |
| Mar, 2024 | $483.2 | $464.1 | $19.18 | 106,338,835.0 | +2.95% |
| Feb, 2024 | $468.9 | $444.7 | $24.22 | 103,231,298.0 | +5.21% |
| Jan, 2024 | $451.8 | $428.6 | $23.17 | 112,954,144.0 | +1.61% |
Vanguard S P 500 Etf Stock (VOO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $438.8 | $417.5 | $21.38 | 100,204,751.0 | +4.15% |
| Nov, 2023 | $421.1 | $384.6 | $36.50 | 87,568,703.0 | +9.17% |
| Oct, 2023 | $402.5 | $375.9 | $26.56 | 112,528,860.0 | -2.17% |
| Sep, 2023 | $416.9 | $389.4 | $27.43 | 85,286,077.0 | -5.11% |
| Aug, 2023 | $420.1 | $397.9 | $22.23 | 87,307,428.0 | -1.63% |
| Jul, 2023 | $422.1 | $401.6 | $20.59 | 75,213,768.0 | +3.29% |
| Jun, 2023 | $408.8 | $383.0 | $25.79 | 86,874,968.0 | +6.09% |
| May, 2023 | $388.3 | $370.9 | $17.34 | 73,401,897.0 | +0.48% |
| Apr, 2023 | $382.1 | $371.0 | $11.14 | 59,214,021.0 | +1.59% |
| Mar, 2023 | $376.3 | $349.8 | $26.58 | 98,888,072.0 | +3.28% |
| Feb, 2023 | $384.4 | $361.7 | $22.68 | 70,631,200.0 | -2.50% |
| Jan, 2023 | $375.1 | $347.2 | $27.89 | 76,597,610.0 | +6.29% |
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):