(VOO)
AMEX: VOO
· Real-Time Price · USD
591.38
-1.47 (-0.25%)
At close: Aug 15, 2025, 12:25 PM
VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 590.92 | 593.51 | 590.50 | 592.85 | 592.85 | 0.00% | 6,227,572 |
| Aug 13, 2025 | 592.86 | 594.03 | 590.81 | 592.84 | 592.84 | 0.35% | 5,393,000 |
| Aug 12, 2025 | 586.75 | 590.96 | 585.43 | 590.78 | 590.78 | 1.07% | 5,874,245 |
| Aug 11, 2025 | 586.03 | 587.36 | 583.44 | 584.54 | 584.54 | -0.20% | 5,373,949 |
| Aug 8, 2025 | 582.93 | 586.17 | 582.60 | 585.74 | 585.74 | 0.77% | 4,342,341 |
| Aug 7, 2025 | 584.87 | 585.52 | 578.31 | 581.29 | 581.29 | -0.06% | 4,594,300 |
| Aug 6, 2025 | 578.25 | 582.27 | 577.41 | 581.64 | 581.64 | 0.74% | 4,545,015 |
| Aug 5, 2025 | 580.79 | 581.50 | 576.40 | 577.35 | 577.35 | -0.48% | 4,647,400 |
| Aug 4, 2025 | 575.17 | 580.21 | 575.08 | 580.14 | 580.14 | 1.52% | 6,640,100 |
| Aug 1, 2025 | 575.73 | 575.74 | 569.29 | 571.45 | 571.45 | -1.65% | 8,781,300 |
| Jul 31, 2025 | 587.83 | 588.16 | 579.84 | 581.02 | 581.02 | -0.38% | 7,046,843 |
| Jul 30, 2025 | 584.66 | 586.15 | 580.55 | 583.21 | 583.21 | -0.12% | 6,974,729 |
| Jul 29, 2025 | 586.82 | 587.08 | 583.12 | 583.92 | 583.92 | -0.26% | 5,053,447 |
| Jul 28, 2025 | 586.04 | 586.50 | 584.24 | 585.44 | 585.44 | -0.02% | 4,193,101 |
| Jul 25, 2025 | 583.81 | 586.04 | 583.59 | 585.58 | 585.58 | 0.40% | 4,210,100 |
| Jul 24, 2025 | 583.34 | 584.75 | 582.72 | 583.26 | 583.26 | 0.07% | 3,840,901 |
| Jul 23, 2025 | 580.57 | 582.96 | 578.87 | 582.86 | 582.86 | 0.85% | 4,257,345 |
| Jul 22, 2025 | 578.28 | 578.84 | 575.64 | 577.95 | 577.95 | 0.00% | 4,767,703 |
| Jul 21, 2025 | 577.98 | 580.53 | 577.59 | 577.95 | 577.95 | 0.18% | 5,913,837 |
| Jul 18, 2025 | 578.47 | 578.50 | 575.84 | 576.92 | 576.92 | -0.05% | 4,262,400 |