Vanguard S&P 500 ETF (VOO) AMEX

685.55

+2.71(+0.40%)

Updated at May 22 04:00PM

Currency In USD

VOO Historical Return

If you invested $1000 in Vanguard S&P 500 ETF (VOO) 10 years ago, it would be worth $4,251.74 as of May 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,910.67, while $1000 invested 1 year ago would be worth $1,276.87. This corresponds to total returns of 325.17%, 91.07%, 27.69%, respectively, with annualized returns of 15.56%, 13.82%, 27.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VOO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	686.1	685.55	685.55	688.58	684.48	4.29M
May 21, 2026	679.08	682.84	682.84	684.83	677.62	7.31M
May 20, 2026	676.32	681.57	681.57	682	674.74	5.47M
May 19, 2026	675.56	674.59	674.59	678.15	672.55	5.62M
May 18, 2026	680.18	678.91	678.91	681.61	674.25	7.56M
May 15, 2026	682.04	679.44	679.44	683.52	678.44	6.42M
May 14, 2026	683.74	687.73	687.73	689.1	683.66	5.35M
May 13, 2026	678.9	682.41	682.41	683.91	676.2	4.89M
May 12, 2026	677.47	678.67	678.67	679.26	672.8	6.05M
May 11, 2026	677.08	679.52	679.52	681.06	677.08	5.66M
May 08, 2026	675.7	678.04	678.04	678.53	675.37	4.31M
May 07, 2026	675.82	672.54	672.54	676.76	670.92	5.74M
May 06, 2026	669.45	674.66	674.66	675.34	669.15	6.4M
May 05, 2026	663.58	665.3	665.3	666.55	663.33	4.96M
May 04, 2026	661.99	660.12	660.12	663.85	657.39	5.93M
May 01, 2026	663.09	662.52	662.52	666.42	662.38	4.94M
April 30, 2026	657	660.58	660.58	661.77	653.15	5.6M
April 29, 2026	653.62	654.24	654.24	654.72	651.26	6.23M
April 28, 2026	654.41	654.26	654.26	655.39	652.01	5.51M
April 27, 2026	655.67	657.5	657.5	657.9	654.84	5.28M
April 24, 2026	653.4	656.42	656.42	656.82	651.82	4.77M
April 23, 2026	652.23	651.26	651.26	654.9	645.66	6.07M
April 22, 2026	651.98	653.9	653.9	654.19	651.09	4.49M
April 21, 2026	652.94	647.25	647.25	653.86	645.94	8.47M
April 20, 2026	651.62	651.54	651.54	652.6	649.17	6.35M
April 17, 2026	649.18	652.78	652.78	654.88	648.86	7.79M
April 16, 2026	644.51	644.86	644.86	646.07	642.15	5.86M
April 15, 2026	639.19	643.45	643.45	643.79	638.23	5.05M
April 14, 2026	632.23	638.35	638.35	638.52	632.22	5M
April 13, 2026	622.75	630.72	630.72	630.9	621.98	5.11M
April 10, 2026	626.33	624.6	624.6	626.99	623.72	4.59M
April 09, 2026	620.34	625.02	625.02	626.17	619.4	5.48M
April 08, 2026	621.79	621.47	621.47	622.49	617.3	7.34M
April 07, 2026	603.58	606.04	606.04	606.31	598.5	6.69M
April 06, 2026	602.92	605.67	605.67	606.44	602.61	6.29M
April 02, 2026	594.23	602.99	602.99	604.79	593.03	12.74M
April 01, 2026	601.06	602.3	602.3	605.35	600.27	11.28M
March 31, 2026	587.35	597.55	597.55	598.85	586.52	11.12M
March 30, 2026	588.39	580.93	580.93	588.67	578.46	11.79M
March 27, 2026	590.68	582.98	582.96	590.82	582.03	11.59M
March 26, 2026	601.29	594.92	593.05	603.91	594.68	7.68M
March 25, 2026	607.4	605.66	603.75	609.44	603.36	23.26M
March 24, 2026	600.63	602.38	600.48	605.91	599.32	18.32M
March 23, 2026	606.86	604.43	602.53	611.03	603.06	11M
March 20, 2026	605.43	597.94	596.06	605.6	594.57	17.54M
March 19, 2026	604.14	606.75	604.84	609.69	602.54	10.19M
March 18, 2026	614.69	608.38	606.47	615.89	608.13	14.23M
March 17, 2026	618.37	616.89	614.95	620.27	616.27	9.92M
March 16, 2026	614.72	615.19	613.25	618.08	613.54	8.24M
March 13, 2026	615.54	609.11	607.17	618.33	608.28	10.14M
March 12, 2026	617.22	612.5	610.57	617.71	612.42	12.01M
March 11, 2026	623.2	622.03	620.07	625.43	619.3	6.33M
March 10, 2026	623.32	622.72	620.76	628.5	620.63	15.54M
March 09, 2026	612.86	623.8	621.84	625.32	609.2	13.88M
March 06, 2026	619.34	618.43	616.48	621.82	616	9.74M
March 05, 2026	627.29	626.81	624.84	630.5	621.4	12.2M
March 04, 2026	626.92	630.18	628.2	631.96	625.07	13.41M
March 03, 2026	620.81	625.72	623.75	627.78	615.89	18.39M
March 02, 2026	624.18	631.28	629.29	633.34	623.6	9.21M
February 27, 2026	628.24	631.04	629.06	631.69	626.94	10.47M