Get the Stockscreener App
710.82
0.35%
-2.7945
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 August 17, 2026, is $710.82.
- 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 328.31% to $710.82 now.
- The 52-week high stock price for VOO is $716.39, representing a 0.78% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for VOO is $578.46, indicating a -18.62% 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $714.0 | $710.6 | $3.40 | 4,026,527.0 | -0.39% |
| 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% |
| Aug 07, 2026 | $711.4 | $707.4 | $3.93 | 4,639,809.0 | +0.61% |
| Aug 06, 2026 | $709.5 | $705.4 | $4.03 | 4,641,941.0 | -0.17% |
| Aug 05, 2026 | $714.2 | $707.3 | $6.84 | 5,197,758.0 | -0.19% |
| Aug 04, 2026 | $710.9 | $699.1 | $11.84 | 6,539,846.0 | +1.81% |
| Aug 03, 2026 | $697.3 | $688.6 | $8.70 | 7,256,333.0 | +1.43% |
| Jul 31, 2026 | $688.4 | $678.1 | $10.29 | 6,392,862.0 | +0.70% |
| Jul 30, 2026 | $682.4 | $675.2 | $7.23 | 6,048,975.0 | +1.66% |
| Jul 29, 2026 | $682.6 | $670.2 | $12.48 | 7,888,360.0 | -1.52% |
| Jul 28, 2026 | $682.8 | $676.5 | $6.27 | 5,040,180.0 | +0.24% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $716.4 | $688.6 | $27.78 | 57,664,205.0 | +3.53% |
| 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% |
0.40%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):