Vanguard S&P 500 ETF (VOO)
AMEX: VOO
· Real-Time Price · USD
615.13
2.75 (0.45%)
At close: Oct 01, 2025, 3:31 PM
VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 609.43 | 612.86 | 608.27 | 612.38 | n/a | 0.37% | 6,482,194 |
| Sep 29, 2025 | 610.79 | 611.68 | 608.48 | 610.13 | n/a | -0.00% | 5,658,835 |
| Sep 26, 2025 | 608.03 | 610.70 | 606.57 | 610.16 | 610.16 | 0.59% | 6,438,634 |
| Sep 25, 2025 | 606.62 | 607.93 | 603.35 | 606.59 | 606.59 | -0.48% | 6,965,700 |
| Sep 24, 2025 | 612.63 | 612.74 | 608.19 | 609.50 | 609.50 | -0.33% | 23,787,300 |
| Sep 23, 2025 | 614.71 | 615.26 | 610.34 | 611.54 | 611.54 | -0.52% | 10,753,000 |
| Sep 22, 2025 | 610.52 | 615.22 | 610.51 | 614.76 | 614.76 | 0.49% | 11,583,809 |
| Sep 19, 2025 | 610.62 | 612.67 | 608.85 | 611.78 | 611.78 | 0.47% | 6,065,700 |
| Sep 18, 2025 | 608.55 | 611.31 | 607.07 | 608.94 | 608.94 | 0.47% | 11,057,536 |
| Sep 17, 2025 | 606.84 | 608.33 | 601.55 | 606.09 | 606.09 | -0.12% | 11,613,628 |
| Sep 16, 2025 | 608.16 | 608.42 | 606.06 | 606.79 | 606.79 | -0.13% | 6,393,200 |
| Sep 15, 2025 | 606.47 | 607.77 | 606.20 | 607.59 | 607.59 | 0.52% | 7,710,700 |
| Sep 12, 2025 | 604.59 | 605.98 | 603.95 | 604.44 | 604.44 | -0.02% | 8,130,500 |
| Sep 11, 2025 | 601.43 | 605.23 | 600.89 | 604.57 | 604.57 | 0.82% | 9,109,717 |
| Sep 10, 2025 | 600.92 | 601.75 | 598.16 | 599.68 | 599.68 | 0.29% | 21,641,100 |
| Sep 9, 2025 | 596.61 | 598.37 | 595.01 | 597.95 | 597.95 | 0.24% | 7,844,800 |
| Sep 8, 2025 | 596.31 | 597.41 | 595.03 | 596.50 | 596.50 | 0.26% | 9,472,235 |
| Sep 5, 2025 | 598.91 | 599.60 | 591.45 | 594.96 | 594.96 | -0.27% | 6,641,512 |
| Sep 4, 2025 | 592.47 | 596.77 | 591.60 | 596.59 | 596.59 | 0.82% | 8,045,600 |
| Sep 3, 2025 | 590.81 | 592.23 | 588.78 | 591.72 | 591.72 | 0.51% | 8,205,922 |
Page 1 of 136