Get the Stockscreener App
679.31
0.03%
0.17
After Hours:
679.16
-0.15
-0.02%
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 27, 2026, is $679.31.
- 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 309.32% to $679.31 now.
- The 52-week high stock price for VOO is $699.15, representing a 2.92% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for VOO is $569.29, indicating a -16.20% decrease from the current share price, occurred on August 01, 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 27, 2026 | $685.2 | $676.4 | $8.84 | 5,217,221.0 | +0.03% |
| Jul 24, 2026 | $683.5 | $677.7 | $5.85 | 6,295,440.0 | +0.08% |
| Jul 23, 2026 | $682.5 | $675.8 | $6.79 | 4,960,321.0 | -1.23% |
| Jul 22, 2026 | $689.4 | $686.0 | $3.38 | 3,369,396.0 | -0.12% |
| Jul 21, 2026 | $688.5 | $684.0 | $4.46 | 4,060,552.0 | +0.83% |
| Jul 20, 2026 | $688.2 | $681.6 | $6.63 | 5,299,172.0 | -0.14% |
| Jul 17, 2026 | $686.9 | $680.9 | $5.95 | 5,639,415.0 | -1.01% |
| Jul 16, 2026 | $693.5 | $687.4 | $6.12 | 4,730,827.0 | -0.53% |
| Jul 15, 2026 | $694.5 | $689.6 | $4.92 | 4,112,987.0 | +0.39% |
| Jul 14, 2026 | $692.4 | $688.2 | $4.20 | 4,576,243.0 | +0.38% |
| Jul 13, 2026 | $693.0 | $687.5 | $5.42 | 6,597,256.0 | -0.77% |
| Jul 10, 2026 | $694.3 | $687.6 | $6.70 | 4,990,864.0 | +0.46% |
| Jul 09, 2026 | $691.2 | $685.3 | $5.90 | 6,406,655.0 | +0.79% |
| Jul 08, 2026 | $685.8 | $679.7 | $6.11 | 4,819,522.0 | -0.26% |
| Jul 07, 2026 | $690.2 | $685.0 | $5.25 | 4,821,875.0 | -0.51% |
| 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% |
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 | $694.5 | $675.8 | $18.75 | 102,324,661.0 | -1.09% |
| 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%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):