Vanguard S&P 500 ETF (VOO) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VOO Historical Return
If you invested $1000 in Vanguard S&P 500 ETF (VOO) 10 years ago, it would be worth $4,083.61 as of November 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,689.88, while $1000 invested 1 year ago would be worth $1,101.98. This corresponds to total returns of 308.36%, 68.99%, 10.2%, respectively, with annualized returns of 15.11%, 11.06%, 10.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VOO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 05, 2026 | 703.7 | 673.97 | 673.97 | 704.1 | 673.55 | 18.73M |
| November 04, 2026 | 701.33 | 704.78 | 704.78 | 707.09 | 701.09 | 6.89M |
| November 03, 2026 | 691.88 | 693.54 | 693.54 | 695.9 | 691.63 | 6.16M |
| November 02, 2026 | 698.1 | 691.32 | 691.32 | 702.14 | 690.88 | 7.79M |
| October 30, 2026 | 699.92 | 694.81 | 694.81 | 700.01 | 689.75 | 9.95M |
| October 29, 2026 | 706.66 | 707.32 | 707.32 | 708.44 | 704.7 | 5.07M |
| October 28, 2026 | 709.15 | 709.9 | 709.9 | 710.84 | 707.1 | 4.74M |
| October 27, 2026 | 705.4 | 707.52 | 707.52 | 708.81 | 703.38 | 5.34M |
| October 26, 2026 | 700.66 | 703.41 | 703.41 | 705.68 | 700.1 | 4.9M |
| October 23, 2026 | 698.47 | 698.58 | 698.58 | 701.77 | 697.38 | 4.61M |
| October 22, 2026 | 704.41 | 702.3 | 702.3 | 705.66 | 699.68 | 6M |
| October 21, 2026 | 708.84 | 710.72 | 710.72 | 711.83 | 706.33 | 6.16M |
| October 20, 2026 | 704.01 | 706.8 | 706.8 | 709.81 | 702.49 | 5.75M |
| October 19, 2026 | 705.27 | 704.6 | 704.6 | 708.17 | 703.98 | 5.58M |
| October 16, 2026 | 710.75 | 701.61 | 701.61 | 710.85 | 699.19 | 6M |
| October 15, 2026 | 704.33 | 709.43 | 709.43 | 710.4 | 702.69 | 6.02M |
| October 14, 2026 | 712.32 | 707.43 | 707.43 | 713.62 | 704.76 | 6.18M |
| October 13, 2026 | 714.54 | 715.2 | 715.2 | 715.84 | 713.27 | 4.95M |
| October 12, 2026 | 715.81 | 715.13 | 715.13 | 716.42 | 714.26 | 3.62M |
| October 09, 2026 | 713.54 | 715.59 | 715.59 | 716.44 | 712.54 | 4.33M |
| October 08, 2026 | 712.25 | 711.28 | 711.28 | 714.27 | 708.16 | 4.71M |
| October 07, 2026 | 713.06 | 714.34 | 714.34 | 715.06 | 711.06 | 4.63M |
| October 06, 2026 | 715.21 | 716.2 | 716.2 | 718.47 | 715.09 | 4.53M |
| October 05, 2026 | 707.44 | 712.32 | 712.32 | 713.86 | 707.42 | 6.16M |
| October 02, 2026 | 708.31 | 707.54 | 707.54 | 710.2 | 705.12 | 6.52M |
| October 01, 2026 | 702.56 | 702.35 | 702.35 | 703.73 | 697.47 | 8.16M |
| September 30, 2026 | 704.58 | 700.86 | 700.86 | 707.2 | 700.56 | 8.92M |
| September 29, 2026 | 704.82 | 702.46 | 702.46 | 705 | 700.74 | 7.62M |
| September 28, 2026 | 706.29 | 703.61 | 703.61 | 707.33 | 701.97 | 8.52M |
| September 25, 2026 | 708.44 | 710.79 | 710.79 | 711.65 | 706.18 | 5.46M |
| September 24, 2026 | 704.07 | 706.99 | 706.99 | 708.59 | 703.35 | 9.32M |
| September 23, 2026 | 712.14 | 707.6 | 707.6 | 712.38 | 706.36 | 9.54M |
| September 22, 2026 | 713.28 | 712.78 | 712.78 | 714.3 | 711.98 | 13.93M |
| September 21, 2026 | 706.19 | 712.78 | 712.78 | 714.08 | 705.96 | 8.82M |
| September 18, 2026 | 701.58 | 701.78 | 701.78 | 702.19 | 698.5 | 8.34M |
| September 17, 2026 | 701.6 | 701.03 | 701.03 | 701.88 | 698.61 | 8.73M |
| September 16, 2026 | 698.17 | 693.24 | 693.24 | 700.1 | 689.04 | 13.89M |
| September 15, 2026 | 698.77 | 696.2 | 696.2 | 698.94 | 695.09 | 8.22M |
| September 11, 2026 | 703 | 702.56 | 702.56 | 704.5 | 701.93 | 5.79M |
| September 10, 2026 | 696.78 | 696.65 | 696.65 | 698.64 | 695.54 | 18.29M |
| September 09, 2026 | 702.35 | 700.87 | 700.87 | 702.71 | 699.49 | 4.28M |
| September 08, 2026 | 706.98 | 704.07 | 704.07 | 707.51 | 703.37 | 7.81M |
| September 04, 2026 | 709.72 | 708.01 | 708.01 | 710.45 | 706.9 | 6.79M |
| September 03, 2026 | 705.82 | 710.72 | 710.72 | 711.52 | 705.51 | 8.55M |
| September 02, 2026 | 700.85 | 703.41 | 703.41 | 704.53 | 700.18 | 7.74M |
| September 01, 2026 | 700.45 | 700.28 | 700.28 | 702.91 | 698.14 | 6.46M |
| August 31, 2026 | 705.36 | 704.89 | 704.89 | 705.94 | 702.96 | 5.73M |
| August 28, 2026 | 709.39 | 707.24 | 707.24 | 712.67 | 706.26 | 8.05M |
| August 27, 2026 | 706.39 | 708.75 | 708.75 | 709.96 | 705.21 | 6.74M |
| August 26, 2026 | 702.9 | 704.2 | 704.2 | 705.32 | 702.23 | 7.07M |
| August 25, 2026 | 704.29 | 704.02 | 704.02 | 704.84 | 701.45 | 4.3M |
| August 24, 2026 | 702.97 | 701.83 | 701.83 | 703.39 | 700.53 | 6.12M |
| August 21, 2026 | 704.07 | 703.71 | 703.71 | 705.8 | 702.44 | 10.68M |
| August 20, 2026 | 704.05 | 701.01 | 701.01 | 706.08 | 700.47 | 8.42M |
| August 19, 2026 | 708.19 | 706.91 | 706.91 | 710.1 | 706.1 | 6.99M |
| August 18, 2026 | 706.61 | 705.4 | 705.4 | 707.35 | 704.96 | 5.25M |
| August 17, 2026 | 713.5 | 710.27 | 710.27 | 714.05 | 710.1 | 5.72M |
| August 14, 2026 | 715.63 | 713.61 | 713.61 | 715.89 | 712.8 | 4.16M |
| August 13, 2026 | 712.3 | 714.95 | 714.95 | 716.39 | 711.61 | 4.55M |
| August 12, 2026 | 712.12 | 710.17 | 710.17 | 712.26 | 708.93 | 4.88M |
AD
