(VOO)
AMEX: VOO
· Real-Time Price · USD
595.02
-1.57 (-0.26%)
At close: Sep 05, 2025, 3:59 PM
593.93
-0.18%
After-hours: Sep 05, 2025, 07:57 PM EDT
VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 598.91 | 599.60 | 591.45 | 594.96 | 594.96 | -0.27% | 6,622,803 |
| 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 |
| Sep 2, 2025 | 586.06 | 588.80 | 583.67 | 588.71 | 588.71 | -0.74% | 11,116,704 |
| Aug 29, 2025 | 595.24 | 595.55 | 591.25 | 593.08 | 593.08 | -0.58% | 7,512,032 |
| Aug 28, 2025 | 595.07 | 597.07 | 593.27 | 596.52 | 596.52 | 0.35% | 5,058,700 |
| Aug 27, 2025 | 592.52 | 595.14 | 592.44 | 594.42 | 594.42 | 0.23% | 6,171,422 |
| Aug 26, 2025 | 590.38 | 593.43 | 589.79 | 593.06 | 593.06 | 0.40% | 4,776,600 |
| Aug 25, 2025 | 592.05 | 593.23 | 590.55 | 590.70 | 590.70 | -0.42% | 6,483,035 |
| Aug 22, 2025 | 586.27 | 594.32 | 585.84 | 593.21 | 593.21 | 1.53% | 6,389,300 |
| Aug 21, 2025 | 584.93 | 586.46 | 582.65 | 584.27 | 584.27 | -0.39% | 4,807,300 |
| Aug 20, 2025 | 587.81 | 588.00 | 581.85 | 586.58 | 586.58 | -0.26% | 7,113,600 |
| Aug 19, 2025 | 591.25 | 592.12 | 586.94 | 588.13 | 588.13 | -0.55% | 6,739,300 |
| Aug 18, 2025 | 590.98 | 592.02 | 590.35 | 591.36 | 591.36 | -0.04% | 5,311,743 |
| Aug 15, 2025 | 593.86 | 593.95 | 590.66 | 591.57 | 591.57 | -0.22% | 7,196,315 |
| Aug 14, 2025 | 590.92 | 593.51 | 590.50 | 592.85 | 592.85 | 0.00% | 6,236,700 |
| 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 |