VOO(VOO)
VOO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/15/2026 | $682.04 | $683.52 | $678.44 | $679.44 | 6.45M |
| 5/14/2026 | $683.74 | $689.10 | $683.66 | $687.73 | 5.37M |
| 5/13/2026 | $678.90 | $683.91 | $676.20 | $682.41 | 4.92M |
| 5/12/2026 | $677.47 | $679.26 | $672.80 | $678.67 | 6.07M |
| 5/11/2026 | $677.08 | $681.06 | $677.08 | $679.52 | 5.69M |
| 5/8/2026 | $675.70 | $678.53 | $675.37 | $678.04 | 4.35M |
| 5/7/2026 | $675.82 | $676.76 | $670.92 | $672.54 | 6.26M |
| 5/6/2026 | $669.45 | $675.34 | $669.15 | $674.66 | 6.44M |
| 5/5/2026 | $663.58 | $666.55 | $663.33 | $665.30 | 5.05M |
| 5/4/2026 | $661.99 | $663.85 | $657.39 | $660.12 | 5.96M |
| 5/1/2026 | $663.09 | $666.42 | $662.38 | $662.52 | 5.43M |
| 4/30/2026 | $657.00 | $661.77 | $653.15 | $660.58 | 5.95M |
| 4/29/2026 | $653.62 | $654.72 | $651.26 | $654.24 | 6.30M |
| 4/28/2026 | $654.41 | $655.39 | $652.01 | $654.26 | 5.53M |
| 4/27/2026 | $655.67 | $657.90 | $654.84 | $657.50 | 5.32M |
| 4/24/2026 | $653.40 | $656.82 | $651.82 | $656.42 | 4.79M |
| 4/23/2026 | $652.23 | $654.90 | $645.66 | $651.26 | 6.52M |
| 4/22/2026 | $651.98 | $654.19 | $651.09 | $653.90 | 4.54M |
| 4/21/2026 | $652.94 | $653.86 | $645.94 | $647.25 | 8.51M |
| 4/20/2026 | $651.62 | $652.60 | $649.17 | $651.54 | 6.38M |
| 4/17/2026 | $649.18 | $654.88 | $648.86 | $652.78 | 7.82M |
| 4/16/2026 | $644.51 | $646.07 | $642.15 | $644.86 | 5.88M |
| 4/15/2026 | $639.19 | $643.79 | $638.23 | $643.45 | 5.17M |
| 4/14/2026 | $632.23 | $638.52 | $632.22 | $638.35 | 5.04M |
| 4/13/2026 | $622.75 | $630.90 | $621.98 | $630.72 | 5.16M |
| 4/10/2026 | $626.33 | $626.99 | $623.72 | $624.60 | 4.61M |
| 4/9/2026 | $620.34 | $626.17 | $619.40 | $625.02 | 5.50M |
| 4/8/2026 | $621.79 | $622.49 | $617.30 | $621.34 | 9.81M |
| 4/7/2026 | $603.58 | $606.31 | $598.50 | $606.04 | 6.69M |
| 4/6/2026 | $602.92 | $606.44 | $602.61 | $605.67 | 6.32M |
| 4/2/2026 | $594.23 | $604.79 | $593.03 | $602.99 | 12.78M |
| 4/1/2026 | $601.06 | $605.35 | $600.27 | $602.30 | 11.33M |
| 3/31/2026 | $587.35 | $598.85 | $586.50 | $597.55 | 12.45M |
| 3/30/2026 | $588.39 | $588.67 | $578.46 | $580.93 | 11.84M |
| 3/27/2026 | $590.68 | $590.83 | $582.03 | $582.96 | 11.71M |
| 3/26/2026 | $601.29 | $603.91 | $594.68 | $594.92 | 7.71M |
| 3/25/2026 | $607.40 | $609.44 | $603.36 | $605.66 | 23.29M |
| 3/24/2026 | $600.63 | $605.91 | $599.32 | $602.38 | 18.36M |
| 3/23/2026 | $606.86 | $611.03 | $603.06 | $604.43 | 24.01M |
| 3/20/2026 | $605.43 | $605.60 | $594.57 | $597.94 | 17.69M |
| 3/19/2026 | $604.14 | $609.69 | $602.54 | $606.75 | 10.27M |
| 3/18/2026 | $614.69 | $615.89 | $608.13 | $608.38 | 14.28M |
| 3/17/2026 | $618.37 | $620.27 | $616.27 | $616.89 | 9.94M |
| 3/16/2026 | $614.72 | $618.08 | $613.54 | $615.19 | 8.30M |
| 3/13/2026 | $615.54 | $618.33 | $608.25 | $609.09 | 25.53M |
| 3/12/2026 | $617.22 | $617.71 | $612.42 | $612.50 | 15.49M |
| 3/11/2026 | $623.20 | $625.43 | $619.30 | $622.03 | 6.43M |
| 3/10/2026 | $623.32 | $628.50 | $620.63 | $622.72 | 15.57M |
| 3/9/2026 | $612.86 | $625.32 | $609.20 | $623.80 | 13.93M |
| 3/6/2026 | $619.34 | $621.82 | $616.00 | $618.43 | 9.74M |
| 3/5/2026 | $627.29 | $630.50 | $621.40 | $626.81 | 12.20M |
| 3/4/2026 | $626.92 | $631.96 | $625.07 | $630.18 | 13.49M |
| 3/3/2026 | $620.81 | $627.79 | $615.88 | $625.72 | 18.49M |
| 3/2/2026 | $624.18 | $633.34 | $623.60 | $631.28 | 9.21M |
| 2/27/2026 | $628.24 | $631.69 | $626.94 | $631.04 | 10.47M |
| 2/26/2026 | $637.65 | $637.77 | $629.43 | $633.95 | 9.50M |
| 2/25/2026 | $634.77 | $638.00 | $634.74 | $637.53 | 12.14M |
| 2/24/2026 | $627.15 | $633.09 | $625.40 | $632.21 | 6.93M |
| 2/23/2026 | $632.61 | $634.61 | $625.75 | $627.63 | 10.87M |
| 2/20/2026 | $627.48 | $634.58 | $627.03 | $634.02 | 7.48M |
| 2/19/2026 | $628.95 | $631.08 | $626.81 | $629.53 | 5.21M |
| 2/18/2026 | $629.11 | $633.80 | $628.00 | $631.15 | 9.51M |
| 2/17/2026 | $625.54 | $629.93 | $621.51 | $627.99 | 8.72M |