Vanguard S&P 500 ETF (VOO)

699.53
-1.50 (-0.21%)
NYSE · Last Trade: Sep 18th, 12:27 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard S&P 500 ETF (VOO)

DateOpenHighLowCloseVolumeAdjusted Close
9/17/2026701.60701.88698.61701.039,899,323701.03
9/16/2026698.17700.10689.04693.2414,147,782693.24
9/15/2026698.77698.94695.09696.209,654,404696.20
9/14/2026697.78701.85696.72699.306,906,054699.30
9/11/2026703.00704.50701.93702.565,797,973702.56
9/10/2026696.78698.64695.54696.6518,306,835696.65
9/09/2026702.35702.71699.49700.874,297,566700.87
9/08/2026706.98707.51703.37704.077,820,896704.07
9/04/2026709.72710.45706.90708.016,826,988708.01
9/03/2026705.82711.51705.51710.728,591,667710.72
9/02/2026700.85704.53700.18703.417,746,914703.41
9/01/2026700.45702.91698.14700.286,480,682700.28
8/31/2026705.36705.94702.96704.895,738,454704.89
8/28/2026709.39712.67706.26707.248,084,539707.24
8/27/2026706.39709.96705.21708.756,751,818708.75
8/26/2026702.90705.32702.23704.207,151,155704.20
8/25/2026704.28704.84701.45704.024,319,149704.02
8/24/2026702.97703.39700.53701.837,731,389701.83
8/21/2026704.07705.80702.44703.7110,712,821703.71
8/20/2026704.05706.08700.47701.018,447,097701.01
8/19/2026708.19710.10706.10706.917,012,886706.91
8/18/2026706.61707.35704.96705.405,264,252705.40
8/17/2026713.50714.04710.10710.275,776,614710.27
8/14/2026715.63715.89712.80713.614,236,452713.61
8/13/2026712.30716.39711.61714.954,582,237714.95
8/12/2026712.12712.26708.93710.174,901,987710.17
8/11/2026711.96712.00707.00708.425,164,336708.42
8/10/2026710.31712.44709.50710.656,677,161710.65
8/07/2026708.73711.37707.44710.714,653,132710.71
8/06/2026707.93709.46705.43706.404,665,230706.40
8/05/2026713.14714.16707.32707.605,221,434707.60
8/04/2026699.16710.91699.07708.986,566,950708.98
8/03/2026688.83697.31688.61696.407,274,671696.40
7/31/2026684.50688.35678.06686.657,715,429686.65
7/30/2026676.54682.44675.21681.796,083,858681.79
7/29/2026680.12682.63670.15670.637,957,855670.63
7/28/2026679.45682.75676.48680.965,075,327680.96
7/27/2026684.69685.24676.39679.315,230,009679.31
7/24/2026678.80683.55677.70679.146,311,591679.14
7/23/2026679.55682.55675.75678.614,977,299678.61
7/22/2026686.29689.40686.02687.033,409,378687.03
7/21/2026685.95688.49684.03687.874,071,045687.87
7/20/2026686.67688.20681.57682.215,353,478682.21
7/17/2026682.12686.87680.92683.175,679,346683.17
7/16/2026691.98693.55687.43690.144,752,449690.14
7/15/2026693.27694.50689.58693.804,128,019693.80
7/14/2026690.21692.40688.20691.104,597,537691.10
7/13/2026691.60692.96687.54688.506,619,252688.50
7/10/2026691.25694.33687.63693.865,326,417693.86
7/09/2026686.95691.19685.29690.696,417,310690.69
7/08/2026683.10685.84679.73685.264,836,564685.26
7/07/2026689.58690.24684.99687.084,841,247687.08
7/06/2026688.11691.58687.00690.625,596,669690.62
7/02/2026686.98690.50680.22684.847,012,722684.84
7/01/2026684.73688.83682.30685.468,654,100685.46
6/30/2026681.32687.53680.99686.819,885,874686.81
6/29/2026677.01681.57672.93681.015,697,577681.01
6/26/2026669.96676.96668.10670.266,007,628670.26
6/25/2026681.14681.54672.58675.7126,275,767673.75
6/24/2026677.68682.07673.68675.699,663,896673.73
6/23/2026676.35681.73675.02676.3417,568,387674.38
6/22/2026689.17691.50685.00686.1013,359,380684.11
6/18/2026689.30689.70685.70688.1117,747,962686.11