Vanguard S P 500 Etf (VOO)

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 May 26, 2026, is $690.01.

Vanguard S P 500 Etf all-time high stock price is $691.51, occurred on May 26, 2026.
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 315.77% to $690.01 now.
The 52-week high stock price for VOO is $691.51, representing a 0.22% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for VOO is $536.16, indicating a -22.30% decrease from the current share price, occurred on May 30, 2025.
The closing price of Vanguard S P 500 Etf (VOO) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$691.5	$688.1	$3.43	6,611,065.0	+0.65%
May 22, 2026	$688.6	$684.5	$4.10	4,292,653.0	+0.40%
May 21, 2026	$684.8	$677.6	$7.21	7,294,860.0	+0.19%
May 20, 2026	$682.0	$674.7	$7.26	5,470,241.0	+1.03%
May 19, 2026	$678.1	$672.5	$5.60	5,621,353.0	-0.64%
May 18, 2026	$681.6	$674.2	$7.36	7,557,841.0	-0.08%
May 15, 2026	$683.5	$678.4	$5.08	6,416,284.0	-1.21%
May 14, 2026	$689.1	$683.7	$5.44	5,344,906.0	+0.78%
May 13, 2026	$683.9	$676.2	$7.71	4,898,441.0	+0.55%
May 12, 2026	$679.3	$672.8	$6.46	6,048,284.0	-0.13%
May 11, 2026	$681.1	$677.1	$3.98	5,668,251.0	+0.22%
May 08, 2026	$678.5	$675.4	$3.16	4,319,726.0	+0.82%
May 07, 2026	$676.8	$670.9	$5.84	6,165,684.0	-0.31%
May 06, 2026	$675.3	$669.1	$6.19	6,418,108.0	+1.41%
May 05, 2026	$666.5	$663.3	$3.22	4,958,378.0	+0.78%
May 04, 2026	$663.9	$657.4	$6.46	6,022,162.0	-0.36%
May 01, 2026	$666.4	$662.4	$4.03	5,404,057.0	+0.29%
Apr 30, 2026	$661.8	$653.1	$8.62	5,916,604.0	+0.97%
Apr 29, 2026	$654.7	$651.3	$3.46	6,227,019.0	-0.00%
Apr 28, 2026	$655.4	$652.0	$3.38	5,514,018.0	-0.49%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$691.5	$657.4	$34.12	105,123,359.0	+4.46%
Apr, 2026	$661.8	$593.0	$68.74	140,228,265.0	+10.55%
Mar, 2026	$633.3	$578.5	$54.88	311,483,174.0	-5.31%
Feb, 2026	$641.1	$621.5	$19.65	181,531,403.0	-0.81%
Jan, 2026	$641.8	$622.2	$19.59	171,406,956.0	+1.45%

Vanguard S P 500 Etf Stock (VOO) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$636.1	$617.2	$18.92	270,456,850.0	+0.53%
Nov, 2025	$630.5	$598.4	$32.16	151,623,866.0	+0.22%
Oct, 2025	$634.1	$600.2	$33.90	156,632,591.0	+2.39%
Sep, 2025	$615.3	$583.7	$31.59	190,427,442.0	+3.25%
Aug, 2025	$597.1	$569.3	$27.78	123,271,993.0	+2.08%
Jul, 2025	$588.2	$565.8	$22.36	118,534,894.0	+2.29%
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%