Vanguard S&P 500 ETF - VOO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2025	623.05	622.09	622.09	625.94	620.57	6.92M
December 17, 2025	625.19	617.26	617.26	625.64	617.22	7.31M
December 16, 2025	624.55	624.19	624.19	626.22	620.65	6.91M
December 15, 2025	630.56	625.93	625.93	630.56	624.57	8.93M
December 12, 2025	632.8	626.87	626.87	633.43	624.48	7.89M
December 11, 2025	630	633.54	633.54	633.79	627.27	6.51M
December 10, 2025	627.63	632.26	632.26	633.5	626.47	7.4M
December 09, 2025	628.95	627.92	627.92	630.21	627.72	4.92M
December 08, 2025	631.36	628.61	628.61	631.47	626.7	5.8M
December 05, 2025	630.33	630.46	630.46	632.98	628.73	5M
December 04, 2025	630.13	629.3	629.3	630.18	626.48	5.11M
December 03, 2025	625.77	628.77	628.77	629.78	624.99	4.84M
December 02, 2025	627.01	626.61	626.61	628.76	624.62	4.89M
December 01, 2025	624.17	625.52	625.52	628.01	624.1	6.48M
November 28, 2025	626.03	627.45	627.45	628.01	625.71	2.43M
November 26, 2025	622.2	624.97	624.97	626.81	622.2	5.04M
November 25, 2025	614.78	620.59	620.59	621.75	610.99	6.68M
November 24, 2025	609.28	614.94	614.94	616.09	608.3	6.23M
November 21, 2025	602.25	605.61	605.61	611.01	598.38	9.45M
November 20, 2025	618.72	599.95	599.95	621.13	599.41	13.55M
November 19, 2025	607.52	609.2	609.2	613.57	605.67	7.22M
November 18, 2025	608.72	607	607	611.51	603	8.36M
November 17, 2025	615.74	611.7	611.7	619.58	608.89	8.41M
November 14, 2025	611.75	617.83	617.83	621.22	609.83	9.37M
November 13, 2025	625.67	617.88	617.88	626.02	616.51	6.92M
November 12, 2025	629.65	628.09	628.09	629.77	626.1	5.86M
November 11, 2025	625.16	627.92	627.92	628.48	624.07	5.59M
November 10, 2025	622.69	626.47	626.47	627.21	620.66	8.38M
November 07, 2025	614.08	616.86	616.86	616.96	607.92	7.47M
November 06, 2025	624.21	616.23	616.23	624.21	614.82	6.98M
November 05, 2025	620.59	622.87	622.87	626	619.83	6.86M
November 04, 2025	621.65	620.89	620.89	625.17	620.2	7.42M
November 03, 2025	630.42	628.27	628.27	630.54	625.16	5.51M
October 31, 2025	629.84	626.95	626.95	629.94	624.52	7.02M
October 30, 2025	628.81	625.27	625.27	630.64	625.12	5.93M
October 29, 2025	633.21	631.95	631.95	634.13	627.87	6.04M
October 28, 2025	631.71	631.64	631.64	633.39	629.68	5.46M
October 27, 2025	627.74	630	630	630.29	627.16	7.75M
October 24, 2025	621.92	623.04	623.04	623.8	621.21	4.19M
October 23, 2025	614.25	617.44	617.44	618.47	613.99	4.27M
October 22, 2025	617.83	613.99	613.99	617.83	609.83	5.96M
October 21, 2025	617.33	617.09	617.09	618.74	615.98	4.15M
October 20, 2025	613.51	617.16	617.16	618.01	613.51	3.99M
October 17, 2025	606.34	610.82	610.82	612.02	605.1	6.85M
October 16, 2025	613.11	607.4	607.4	614.8	604.14	7.49M
October 15, 2025	613.07	611.45	611.45	616.21	605.82	6.37M
October 14, 2025	604.2	608.8	608.8	612.12	600.52	7.25M
October 13, 2025	607.37	609.6	609.6	611.03	606.58	6.73M
October 10, 2025	617.99	600.44	600.44	619.6	600.23	13.24M
October 09, 2025	619.23	617.1	617.1	619.59	615.28	5.85M
October 08, 2025	616.22	618.77	618.77	618.9	615.46	4.78M
October 07, 2025	618.3	615.2	615.2	618.74	613.82	7M
October 06, 2025	617.46	617.4	617.4	618.28	615.48	5.96M
October 03, 2025	615.95	615.18	615.18	618.42	614.29	6.89M
October 02, 2025	616.41	615.21	615.21	616.48	613.03	6.52M
October 01, 2025	610.16	614.59	614.59	615.39	609.59	9.56M
September 30, 2025	609.43	612.36	612.36	612.86	608.3	6.42M
September 29, 2025	610.79	610.13	610.13	611.68	608.48	5.56M
September 26, 2025	608.86	610.12	610.12	610.62	606.57	6.41M
September 25, 2025	606.62	606.59	606.59	607.93	603.35	6.95M

Vanguard S&P 500 ETF (VOO) AMEX