Vanguard S&P 500 ETF (VOO) AMEX
594.92
-10.74(-1.77%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
594.92
-10.74(-1.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 26, 2026 | 601.29 | 594.92 | 594.92 | 603.91 | 594.68 | 7.68M |
| March 25, 2026 | 607.4 | 605.66 | 605.66 | 609.44 | 603.36 | 23.26M |
| March 24, 2026 | 600.63 | 602.38 | 602.38 | 605.91 | 599.32 | 18.32M |
| March 23, 2026 | 606.86 | 604.43 | 604.43 | 611.03 | 603.06 | 11M |
| March 20, 2026 | 605.43 | 597.94 | 597.94 | 605.6 | 594.57 | 17.54M |
| March 19, 2026 | 604.14 | 606.75 | 606.75 | 609.69 | 602.54 | 10.19M |
| March 18, 2026 | 614.69 | 608.38 | 608.38 | 615.89 | 608.13 | 14.23M |
| March 17, 2026 | 618.37 | 616.89 | 616.89 | 620.27 | 616.27 | 9.92M |
| March 16, 2026 | 614.72 | 615.19 | 615.19 | 618.08 | 613.54 | 8.24M |
| March 13, 2026 | 615.54 | 609.11 | 609.11 | 618.33 | 608.28 | 10.14M |
| March 12, 2026 | 617.22 | 612.5 | 612.5 | 617.71 | 612.42 | 12.01M |
| March 11, 2026 | 623.2 | 622.03 | 622.03 | 625.43 | 619.3 | 6.33M |
| March 10, 2026 | 623.32 | 622.72 | 622.72 | 628.5 | 620.63 | 15.54M |
| March 09, 2026 | 612.86 | 623.8 | 623.8 | 625.32 | 609.2 | 13.88M |
| March 06, 2026 | 619.34 | 618.43 | 618.43 | 621.82 | 616 | 9.74M |
| March 05, 2026 | 627.29 | 626.81 | 626.81 | 630.5 | 621.4 | 12.2M |
| March 04, 2026 | 626.92 | 630.18 | 630.18 | 631.96 | 625.07 | 13.41M |
| March 03, 2026 | 620.81 | 625.72 | 625.72 | 627.78 | 615.89 | 18.39M |
| March 02, 2026 | 624.18 | 631.28 | 631.28 | 633.34 | 623.6 | 9.21M |
| February 27, 2026 | 628.24 | 631.04 | 631.04 | 631.69 | 626.94 | 10.47M |
| February 26, 2026 | 637.65 | 633.95 | 633.95 | 637.77 | 629.43 | 9.5M |
| February 25, 2026 | 634.77 | 637.53 | 637.53 | 638 | 634.74 | 12.14M |
| February 24, 2026 | 627.15 | 632.21 | 632.21 | 633.09 | 625.4 | 6.93M |
| February 23, 2026 | 632.61 | 627.63 | 627.63 | 634.61 | 625.75 | 10.87M |
| February 20, 2026 | 627.48 | 634.02 | 0 | 634.58 | 627.03 | 7.48M |
| February 19, 2026 | 628.95 | 629.53 | 0 | 631.08 | 626.81 | 5.21M |
| February 18, 2026 | 629.11 | 631.15 | 0 | 633.8 | 628 | 9.51M |
| February 17, 2026 | 625.54 | 627.99 | 0 | 629.93 | 621.51 | 8.72M |
| February 13, 2026 | 626.93 | 626.89 | 0 | 631.17 | 623.12 | 9.31M |
| February 12, 2026 | 638.51 | 626.49 | 0 | 639.52 | 625.76 | 8.95M |
| February 11, 2026 | 640.49 | 636.35 | 0 | 641.15 | 633.84 | 5.35M |
| February 10, 2026 | 639.14 | 636.44 | 0 | 640.62 | 636.08 | 13.65M |
| February 09, 2026 | 634.07 | 638.23 | 0 | 639.99 | 633.11 | 8.91M |
| February 06, 2026 | 626.72 | 635.24 | 0 | 636.72 | 626.2 | 12.99M |
| February 05, 2026 | 626.24 | 623.1 | 0 | 628.75 | 621.5 | 11.71M |
| February 04, 2026 | 634.93 | 630.91 | 0 | 635.92 | 627 | 11.32M |
| February 03, 2026 | 640.33 | 634.15 | 0 | 641 | 629.11 | 9.7M |
| February 02, 2026 | 634.18 | 639.68 | 0 | 640.96 | 634.07 | 9.49M |
| January 30, 2026 | 636.25 | 636.22 | 0 | 638.45 | 631.95 | 6.56M |
| January 29, 2026 | 640.43 | 638.27 | 0 | 641.04 | 629.82 | 8.7M |
| January 28, 2026 | 641.05 | 639.6 | 0 | 641.81 | 638.22 | 5.57M |
| January 27, 2026 | 638.42 | 639.7 | 0 | 640.6 | 637.87 | 4.34M |
| January 26, 2026 | 635.03 | 637.09 | 0 | 638.39 | 634.52 | 9.01M |
| January 23, 2026 | 632.88 | 633.83 | 0 | 635.47 | 631.97 | 5.85M |
| January 22, 2026 | 634.43 | 633.57 | 0 | 635.62 | 631.75 | 6.09M |
| January 21, 2026 | 625.02 | 630.29 | 0 | 633.4 | 623.65 | 10.4M |
| January 20, 2026 | 626.76 | 623.15 | 0 | 629.76 | 622.22 | 14.88M |
| January 16, 2026 | 637.96 | 636.09 | 0 | 638.51 | 634.68 | 6.73M |
| January 15, 2026 | 638.77 | 636.62 | 0 | 639.58 | 635.7 | 6.94M |
| January 14, 2026 | 635.49 | 634.94 | 0 | 636.12 | 631 | 8.68M |
| January 13, 2026 | 639.68 | 638.03 | 0 | 640.15 | 635.82 | 8.86M |
| January 12, 2026 | 635.19 | 639.34 | 0 | 640.16 | 635.16 | 7.93M |
| January 09, 2026 | 635.15 | 638.31 | 0 | 639.44 | 633.8 | 7.86M |
| January 08, 2026 | 633.48 | 634.06 | 0 | 635.1 | 632.24 | 9.02M |
| January 07, 2026 | 636.58 | 634.17 | 0 | 638.22 | 633.93 | 8.82M |
| January 06, 2026 | 632.64 | 636.21 | 0 | 636.68 | 632.53 | 8.67M |
| January 05, 2026 | 631.38 | 632.46 | 0 | 634.04 | 631.23 | 16.18M |
| January 02, 2026 | 630.64 | 628.3 | 0 | 631.66 | 625.21 | 11.34M |
| December 31, 2025 | 631.94 | 627.13 | 0 | 632.14 | 626.94 | 5.56M |
| December 30, 2025 | 632.2 | 631.72 | 0 | 633.21 | 631.41 | 4.18M |