Vanguard S&P 500 ETF (VOO) AMEX

626.89

+0.4(+0.06%)

Updated at February 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 13, 2026626.93626.84626.84631.17623.128.28M
February 12, 2026638.51626.49626.49639.52625.768.87M
February 11, 2026637.32636.4636.4641.14633.845.23M
February 10, 2026638.31636.47636.47640.62636.18.69M
February 09, 2026634.07638.21638.21639.99632.848.02M
February 06, 2026626.24635.22635.24636.72626.2212.92M
February 05, 2026626.24623.11623.11628.75621.510.43M
February 04, 2026634.93630.91630.91635.9262710.59M
February 03, 2026640.33634.28634.28641629.118.31M
February 02, 2026634.18639.68639.68640.96634.078.39M
January 30, 2026636.25636.36636.36638.43631.956.38M
January 29, 2026640.43638.52638.52641.04629.827.97M
January 28, 2026640.79639.81639.81641.81638.234.97M
January 27, 2026638.42639.73639.7640.6637.874.25M
January 26, 2026635.03637.06637.06638.39634.525.48M
January 23, 2026632.88633.83633.83635.47631.975.78M
January 22, 2026634.43633.55633.57635.6631.756.06M
January 21, 2026625.02630.2630.2633.4623.6610.07M
January 20, 2026627.78622.8622.8629.76622.2314.33M
January 16, 2026637.96636.09636.09638.51634.686.56M
January 15, 2026638.77636.62636.62639.58635.76.75M
January 14, 2026635.49634.94634.94636.126318.52M
January 13, 2026638.75638.02638.02640.15635.828.76M
January 12, 2026635.19639.34639.34640.16635.167.73M
January 09, 2026635.15638.23638.23639.44633.86.79M
January 08, 2026633.48634.06634.06635.1632.248.95M
January 07, 2026636.58634.16634.16638.22633.938.54M
January 06, 2026632.64636.21636.21636.66632.537.73M
January 05, 2026631.38632.46632.46634.04631.2316.14M
January 02, 2026630.64628.32628.32631.66625.2110.53M
December 31, 2025631.94627.11627.11632.14626.945.12M
December 30, 2025632.61631.48631.48633.21631.413.76M
December 29, 2025632.3632.6632.6633.79630.956.51M
December 26, 2025635634.82634.82636.08633.883.8M
December 24, 2025632.67634.78634.78635.32632.543.26M
December 23, 2025628.94632.65632.65632.85628.926.22M
December 22, 2025628.97629.73629.73630.27627.825.4M
December 19, 2025623.98627.24627.24628.12623.865M
December 18, 2025623.05622.09622.09625.94620.576.92M
December 17, 2025625.19617.26617.26625.64617.227.31M
December 16, 2025624.55624.19624.19626.22620.656.91M
December 15, 2025630.56625.93625.93630.56624.578.93M
December 12, 2025632.8626.87626.87633.43624.487.89M
December 11, 2025630633.54633.54633.79627.276.51M
December 10, 2025627.63632.26632.26633.5626.477.4M
December 09, 2025628.95627.92627.92630.21627.724.92M
December 08, 2025631.36628.61628.61631.47626.75.8M
December 05, 2025630.33630.46630.46632.98628.735M
December 04, 2025630.13629.3629.3630.18626.485.11M
December 03, 2025625.77628.77628.77629.78624.994.84M
December 02, 2025627.01626.61626.61628.76624.624.89M
December 01, 2025624.17625.52625.52628.01624.16.48M
November 28, 2025626.03627.45627.45628.01625.712.43M
November 26, 2025622.2624.97624.97626.81622.25.04M
November 25, 2025614.78620.59620.59621.75610.996.68M
November 24, 2025609.28614.94614.94616.09608.36.23M
November 21, 2025602.25605.61605.61611.01598.389.45M
November 20, 2025618.72599.95599.95621.13599.4113.55M
November 19, 2025607.52609.2609.2613.57605.677.22M
November 18, 2025608.72607607611.516038.36M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved