Get the Stockscreener App
708.05
0.38%
-2.67
After Hours:
707.66
-0.39
-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 September 04, 2026, is $708.05.
- Vanguard S P 500 Etf all-time high stock price is $716.39, occurred on August 13, 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 326.64% to $708.05 now.
- The 52-week high stock price for VOO is $716.39, representing a 1.18% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for VOO is $578.46, indicating a -18.30% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $710.5 | $706.9 | $3.55 | 4,534,802.0 | -0.38% |
| Sep 03, 2026 | $711.5 | $705.5 | $6.00 | 8,553,338.0 | +1.04% |
| Sep 02, 2026 | $704.5 | $700.2 | $4.35 | 7,735,187.0 | +0.45% |
| Sep 01, 2026 | $702.9 | $698.1 | $4.77 | 6,465,396.0 | -0.65% |
| Aug 31, 2026 | $705.9 | $703.0 | $2.98 | 5,728,585.0 | -0.33% |
| Aug 28, 2026 | $712.7 | $706.3 | $6.41 | 8,067,622.0 | -0.21% |
| Aug 27, 2026 | $710.0 | $705.2 | $4.74 | 6,737,890.0 | +0.65% |
| Aug 26, 2026 | $705.3 | $702.2 | $3.09 | 7,100,529.0 | +0.03% |
| Aug 25, 2026 | $704.8 | $701.5 | $3.39 | 4,307,744.0 | +0.31% |
| Aug 24, 2026 | $703.4 | $700.5 | $2.86 | 7,717,793.0 | -0.27% |
| Aug 21, 2026 | $705.8 | $702.4 | $3.36 | 10,685,434.0 | +0.39% |
| Aug 20, 2026 | $706.1 | $700.5 | $5.61 | 8,424,260.0 | -0.83% |
| Aug 19, 2026 | $710.1 | $706.1 | $4.00 | 6,995,267.0 | +0.21% |
| Aug 18, 2026 | $707.4 | $705.0 | $2.39 | 5,247,132.0 | -0.69% |
| Aug 17, 2026 | $714.0 | $710.1 | $3.94 | 5,769,550.0 | -0.47% |
| Aug 14, 2026 | $715.9 | $712.8 | $3.09 | 4,220,450.0 | -0.19% |
| Aug 13, 2026 | $716.4 | $711.6 | $4.78 | 4,557,926.0 | +0.67% |
| Aug 12, 2026 | $712.3 | $708.9 | $3.33 | 4,882,851.0 | +0.25% |
| Aug 11, 2026 | $712.0 | $707.0 | $5.00 | 5,037,295.0 | -0.31% |
| Aug 10, 2026 | $712.4 | $709.5 | $2.94 | 6,663,469.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $711.5 | $698.1 | $13.38 | 31,823,525.0 | +0.45% |
| Aug, 2026 | $716.4 | $688.6 | $27.78 | 130,419,484.0 | +2.67% |
| Jul, 2026 | $694.5 | $670.2 | $24.35 | 122,477,817.0 | -0.04% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):