VOO
AMEXMarket ClosedVanguard S&P 500 ETF
$617.35
$6.86 (-1.10%)
As of 10:33 AM
Open
$625.19
High
$625.64
Low
$617.13
Prev Close
$624.21
52W High
$634.13
52W Low
$442.80
Volume
15.89M
Mkt Cap
$1.46T
Vanguard S&P 500 ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $625.19 | $625.64 | $617.16 | $617.35 | 20.95M |
| 12/16/2025 | $624.55 | $626.22 | $620.65 | $624.21 | 15.82M |
| 12/15/2025 | $630.56 | $630.56 | $624.57 | $625.96 | 11.34M |
| 12/12/2025 | $632.80 | $633.43 | $624.48 | $626.87 | 8.53M |
| 12/11/2025 | $630.00 | $633.87 | $627.27 | $633.71 | 33.92M |
| 12/10/2025 | $627.63 | $633.51 | $626.47 | $632.16 | 22.46M |
| 12/9/2025 | $628.18 | $630.21 | $627.66 | $628.10 | 12.85M |
| 12/8/2025 | $631.36 | $631.47 | $626.70 | $628.61 | 6.88M |
| 12/5/2025 | $630.30 | $632.98 | $629.48 | $630.48 | 5.69M |
| 12/4/2025 | $630.13 | $630.18 | $626.48 | $629.30 | 5.15M |
| 12/3/2025 | $625.77 | $629.78 | $624.95 | $628.77 | 6.34M |
| 12/2/2025 | $627.01 | $628.77 | $624.62 | $626.58 | 5.28M |
| 12/1/2025 | $624.17 | $628.01 | $624.10 | $625.52 | 9.19M |
| 11/28/2025 | $626.03 | $628.63 | $625.71 | $628.41 | 2.95M |
| 11/26/2025 | $623.06 | $626.81 | $622.26 | $624.95 | 5.32M |
| 11/25/2025 | $614.78 | $621.75 | $610.99 | $620.66 | 7.39M |
| 11/24/2025 | $609.28 | $616.09 | $608.30 | $614.94 | 6.24M |
| 11/21/2025 | $602.25 | $611.01 | $598.38 | $605.93 | 9.82M |
| 11/20/2025 | $618.72 | $621.13 | $599.36 | $599.96 | 13.98M |
| 11/19/2025 | $607.52 | $613.57 | $605.67 | $609.20 | 7.45M |
| 11/18/2025 | $608.72 | $611.51 | $603.00 | $607.00 | 8.54M |
| 11/17/2025 | $615.74 | $619.45 | $608.81 | $612.04 | 8.90M |
| 11/14/2025 | $611.75 | $621.22 | $609.83 | $617.83 | 9.68M |
| 11/13/2025 | $625.67 | $626.02 | $616.51 | $617.99 | 13.07M |
| 11/12/2025 | $629.65 | $629.77 | $626.10 | $628.22 | 6.09M |
| 11/11/2025 | $625.16 | $628.49 | $624.07 | $627.91 | 5.64M |
| 11/10/2025 | $622.69 | $627.21 | $620.66 | $626.47 | 8.43M |
| 11/7/2025 | $614.09 | $617.02 | $607.92 | $616.89 | 7.57M |
| 11/6/2025 | $621.96 | $622.79 | $614.82 | $616.24 | 7.10M |
| 11/5/2025 | $620.59 | $626.00 | $619.83 | $622.86 | 10.32M |
| 11/4/2025 | $621.65 | $625.17 | $620.20 | $620.99 | 8.39M |
| 11/3/2025 | $630.42 | $630.54 | $625.16 | $628.27 | 5.57M |
| 10/31/2025 | $629.84 | $629.94 | $624.50 | $627.04 | 7.06M |
| 10/30/2025 | $628.81 | $630.63 | $625.10 | $625.24 | 6.24M |
| 10/29/2025 | $633.21 | $634.13 | $627.87 | $631.95 | 6.10M |
| 10/28/2025 | $631.71 | $633.39 | $629.64 | $631.69 | 5.63M |
| 10/27/2025 | $627.74 | $630.29 | $627.16 | $630.00 | 7.80M |
| 10/24/2025 | $621.92 | $623.79 | $621.21 | $622.55 | 5.69M |
| 10/23/2025 | $614.25 | $618.47 | $613.99 | $617.44 | 5.85M |
| 10/22/2025 | $617.83 | $617.83 | $609.83 | $613.97 | 6.96M |
| 10/21/2025 | $617.33 | $618.74 | $615.98 | $617.09 | 4.22M |
| 10/20/2025 | $613.51 | $618.01 | $613.51 | $617.17 | 4.09M |
| 10/17/2025 | $606.34 | $612.02 | $605.10 | $610.76 | 6.91M |
| 10/16/2025 | $613.11 | $614.80 | $604.14 | $607.39 | 7.59M |
| 10/15/2025 | $613.07 | $616.21 | $605.82 | $611.43 | 6.50M |
| 10/14/2025 | $604.20 | $612.14 | $600.51 | $608.75 | 7.49M |
| 10/13/2025 | $607.37 | $611.03 | $606.58 | $609.61 | 6.97M |
| 10/10/2025 | $617.99 | $619.60 | $600.23 | $600.51 | 13.66M |
| 10/9/2025 | $619.23 | $619.59 | $615.28 | $617.10 | 5.90M |
| 10/8/2025 | $616.22 | $618.90 | $615.46 | $618.77 | 5.04M |
| 10/7/2025 | $618.30 | $618.74 | $613.82 | $615.20 | 7.47M |
| 10/6/2025 | $617.46 | $618.28 | $615.48 | $617.40 | 6.06M |
| 10/3/2025 | $615.95 | $618.42 | $614.29 | $615.30 | 7.21M |
| 10/2/2025 | $616.41 | $616.48 | $613.02 | $615.25 | 7.14M |
| 10/1/2025 | $609.70 | $615.39 | $609.57 | $614.57 | 10.02M |
| 9/30/2025 | $609.43 | $612.86 | $608.27 | $612.38 | 6.52M |
| 9/29/2025 | $610.79 | $611.68 | $608.48 | $610.13 | 5.66M |
| 9/26/2025 | $608.03 | $610.70 | $606.57 | $610.16 | 6.44M |
| 9/25/2025 | $606.62 | $607.93 | $603.35 | $606.59 | 6.97M |
| 9/24/2025 | $612.63 | $612.74 | $608.19 | $609.50 | 23.79M |
| 9/23/2025 | $614.71 | $615.26 | $610.34 | $611.54 | 10.75M |
| 9/22/2025 | $610.52 | $615.22 | $610.51 | $614.76 | 11.58M |
| 9/19/2025 | $610.62 | $612.67 | $608.85 | $611.78 | 6.07M |