Vanguard S&P 500 ETF (VOO) AMEX

606.90

-0.69(-0.11%)

Updated at September 16 01:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 15, 2025606.47607.59607.59607.77606.27.69M
September 12, 2025604.59604.44604.44605.98603.958.11M
September 11, 2025601.43604.58604.58605.22600.899.08M
September 10, 2025600.92599.64599.64601.75598.166.21M
September 09, 2025596.61597.87597.87598.37595.015.54M
September 08, 2025595.87596.54596.54597.41595.037.74M
September 05, 2025598.91594.96594.96599.6591.456.62M
September 04, 2025592.47596.61596.61596.77591.66.03M
September 03, 2025590.65591.76591.76592.23588.786.64M
September 02, 2025586.06588.71588.71588.8583.6710.84M
August 29, 2025595.24592.8592.8595.55591.256.64M
August 28, 2025594.86596.59596.59597.07593.275M
August 27, 2025593.79594.4594.4595.15592.445.36M
August 26, 2025590.38593.04593.04593.43589.794.73M
August 25, 2025592.05590.7590.7593.23590.556.47M
August 22, 2025585.84593.22593.22594.32585.846.32M
August 21, 2025584.93584.31584.31586.46582.654.45M
August 20, 2025587.81586.63586.63588581.857.04M
August 19, 2025591.25588.15588.15592.12586.946.58M
August 18, 2025590.98591.44591.44591.95590.365.13M
August 15, 2025593.86591.52591.52593.95590.666.87M
August 14, 2025590.92592.77592.77593.5590.56.21M
August 13, 2025592.86592.83592.83594590.814.88M
August 12, 2025586.75590.75590.75590.96585.435.72M
August 11, 2025586.03584.52584.54587.36583.445.19M
August 08, 2025582.93585.74585.74586.17582.64.33M
August 07, 2025584.87581.29581.29585.52578.314.56M
August 06, 2025578.25581.64581.64582.27577.414.48M
August 05, 2025580.79577.33577.33581.5576.44.56M
August 04, 2025575.17580.14580.14580.21575.086.15M
August 01, 2025575.73571.45571.45575.74569.298.75M
July 31, 2025587.83583.7583.7588.16580.494.5M
July 30, 2025584.66583.22583.22586.15580.556.25M
July 29, 2025586.82583.93583.93587.08583.144.57M
July 28, 2025586.04585.44585.44586.5584.244.13M
July 25, 2025583.81585.58585.58586.04583.594.2M
July 24, 2025583.05583.2583.2584.72582.723.8M
July 23, 2025580.4582.88582.88582.88578.884.09M
July 22, 2025578.28577.99577.99578.74575.654.7M
July 21, 2025577.98577.95577.95580.53577.595.91M
July 18, 2025578.47576.92576.92578.5575.844.25M
July 17, 2025574.02577.18577.18577.65573.86.46M
July 16, 2025573.4573.74573.74574.26568.176.12M
July 15, 2025576.85571.86571.86577.16571.855.32M
July 14, 2025572.85574.35574.35574.68571.584.72M
July 11, 2025572.45573.22573.22574.38571.374.42M
July 10, 2025573.78575.3575.3576.25572.374.87M
July 09, 2025572.46573.61573.61574.25570.765.97M
July 08, 2025571.15570.4570.4571.88569.456.57M
July 07, 2025573570.61570.61573.59567.986.35M
July 03, 2025572.18574.48574.48575.7570.944.34M
July 02, 2025567.37570.29570.29570.34566.816.14M
July 01, 2025566.56567.7567.7568.77565.837.21M
June 30, 2025567.5567.98567.98569.15565.385.5M
June 27, 2025565.11566.84566.84568.61563.214.8M
June 26, 2025561.52564.2564.15564.55560.976.04M
June 25, 2025560.51559.77559.77561.02558.345.7M
June 24, 2025557.18559.65559.65560.39556.376.66M
June 23, 2025548.66553.28553.28553.69545.776.63M
June 20, 2025551.72547.83547.83552.72546.649.94M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved