Get the Stockscreener App
690.62
0.84%
5.78
After Hours:
689.92
-0.70
-0.10%
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 06, 2026, is $690.62.
- Vanguard S P 500 Etf all-time high stock price is $699.15, occurred on June 02, 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 316.14% to $690.62 now.
- The 52-week high stock price for VOO is $699.15, representing a 1.24% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for VOO is $567.98, indicating a -17.76% decrease from the current share price, occurred on July 07, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $691.6 | $687.0 | $4.58 | 5,582,767.0 | +0.84% |
| Jul 02, 2026 | $690.5 | $680.2 | $10.28 | 6,987,308.0 | -0.09% |
| Jul 01, 2026 | $688.8 | $682.3 | $6.53 | 8,639,619.0 | -0.20% |
| Jun 30, 2026 | $687.5 | $681.0 | $6.54 | 9,859,324.0 | +0.85% |
| Jun 29, 2026 | $681.6 | $672.9 | $8.64 | 5,660,761.0 | +1.60% |
| Jun 26, 2026 | $677.0 | $668.1 | $8.86 | 5,976,499.0 | -0.81% |
| Jun 25, 2026 | $681.5 | $672.6 | $8.96 | 26,245,740.0 | +0.00% |
| Jun 24, 2026 | $682.1 | $673.7 | $8.39 | 9,598,350.0 | -0.10% |
| Jun 23, 2026 | $681.7 | $675.0 | $6.71 | 17,521,398.0 | -1.42% |
| Jun 22, 2026 | $691.5 | $685.0 | $6.50 | 13,334,650.0 | -0.29% |
| Jun 18, 2026 | $689.7 | $685.7 | $4.00 | 17,722,939.0 | +0.98% |
| Jun 17, 2026 | $691.5 | $679.6 | $11.89 | 14,983,385.0 | -1.21% |
| Jun 16, 2026 | $694.6 | $689.4 | $5.13 | 13,291,162.0 | -0.59% |
| Jun 15, 2026 | $695.8 | $691.3 | $4.49 | 14,036,705.0 | +1.74% |
| Jun 12, 2026 | $684.4 | $675.8 | $8.63 | 6,305,957.0 | +0.55% |
| Jun 11, 2026 | $680.4 | $666.0 | $14.38 | 21,446,730.0 | +1.68% |
| Jun 10, 2026 | $678.9 | $666.9 | $12.00 | 16,354,350.0 | -1.57% |
| Jun 09, 2026 | $686.8 | $664.3 | $22.44 | 16,153,226.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $691.6 | $680.2 | $11.36 | 26,792,461.0 | +0.55% |
| Jun, 2026 | $699.1 | $664.3 | $34.83 | 255,303,850.0 | -1.25% |
| May, 2026 | $697.0 | $657.4 | $39.61 | 119,365,765.0 | +5.28% |
| 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% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):