Get the Stockscreener App
498.98
0.08%
+0.40
After Hours:
498.99
0.010
+0.00%
Overview
News
Price History
Option Chain
Why VOO Down?
Discussions
Forecast
Stock Split
Dividend History
Vanguard S&P 500 ETF Stock (VOO) Price History
The historical daily chart and data for Vanguard S&P 500 ETF stock (VOO), adjusted for splits and dividends, show that the latest closing stock price as of June 14, 2024, is $498.98.
- Vanguard S&P 500 ETF all-time high stock price is $500.15, occurred on June 12, 2024.
- The lowest Vanguard S&P 500 ETF stock price recorded was $165.96 on January 20, 2016. Since then, Vanguard S&P 500 ETF's stock price has risen over 200.66% to $498.98 now.
- The 52-week high stock price for VOO is $500.15, representing a 0.23% increase from the current share price, occurred on June 12, 2024.
- The 52-week low stock price for VOO is $375.94, indicating a -24.66% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Vanguard S&P 500 ETF (VOO) stock in the beginning of 2023 was $439.23. The stock closed the year at $351.34, a loss of over -20.01% for the year.
The table below shows more information about VOO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 14, 2024 | $499.0 | $496.3 | $2.75 | 5,778,068.0 | +0.08% |
| Jun 13, 2024 | $499.4 | $496.1 | $3.39 | 8,799,377.0 | +0.19% |
| Jun 12, 2024 | $500.1 | $496.7 | $3.44 | 3,663,166.0 | +0.83% |
| Jun 11, 2024 | $493.7 | $489.1 | $4.55 | 3,974,108.0 | +0.23% |
| Jun 10, 2024 | $492.7 | $489.6 | $3.13 | 3,438,946.0 | +0.33% |
| Jun 07, 2024 | $493.5 | $489.5 | $3.99 | 3,058,851.0 | -0.13% |
| Jun 06, 2024 | $492.2 | $489.6 | $2.54 | 2,741,747.0 | -0.02% |
| Jun 05, 2024 | $491.6 | $486.1 | $5.49 | 3,003,634.0 | +1.20% |
| Jun 04, 2024 | $486.4 | $482.6 | $3.85 | 2,549,119.0 | +0.12% |
| Jun 03, 2024 | $486.4 | $480.4 | $6.01 | 4,195,054.0 | +0.11% |
| May 31, 2024 | $484.9 | $476.5 | $8.44 | 5,324,367.0 | +0.87% |
| May 30, 2024 | $482.8 | $479.2 | $3.55 | 3,357,136.0 | -0.67% |
| May 29, 2024 | $484.7 | $483.0 | $1.72 | 4,075,610.0 | -0.70% |
| May 28, 2024 | $487.6 | $484.5 | $3.12 | 4,023,520.0 | +0.08% |
| May 24, 2024 | $487.4 | $484.3 | $3.07 | 2,498,217.0 | +0.68% |
| May 23, 2024 | $490.0 | $482.3 | $7.70 | 3,767,692.0 | -0.74% |
| May 22, 2024 | $488.4 | $484.9 | $3.49 | 3,076,410.0 | -0.29% |
| May 21, 2024 | $488.6 | $486.4 | $2.23 | 2,424,122.0 | +0.27% |
| May 20, 2024 | $488.6 | $486.4 | $2.16 | 2,563,382.0 | +0.10% |
| May 17, 2024 | $486.7 | $484.7 | $2.03 | 3,213,444.0 | +0.15% |
| May 16, 2024 | $488.6 | $485.8 | $2.74 | 3,336,520.0 | -0.19% |
Vanguard S&P 500 ETF Stock (VOO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard S&P 500 ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S&P 500 ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S&P 500 ETF Stock (VOO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $500.1 | $480.4 | $19.75 | 46,980,138.0 | +2.96% |
| May, 2024 | $490.0 | $459.2 | $30.83 | 81,106,160.0 | +5.03% |
| Apr, 2024 | $482.0 | $453.9 | $28.06 | 131,453,135.0 | -4.01% |
| Mar, 2024 | $483.2 | $464.1 | $19.18 | 106,338,835.0 | +2.95% |
| Feb, 2024 | $468.9 | $444.7 | $24.22 | 103,231,298.0 | +5.21% |
| Jan, 2024 | $451.8 | $428.6 | $23.17 | 112,954,144.0 | +1.61% |
Vanguard S&P 500 ETF Stock (VOO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $438.8 | $417.5 | $21.38 | 100,204,751.0 | +4.15% |
| Nov, 2023 | $421.1 | $384.6 | $36.50 | 87,568,703.0 | +9.17% |
| Oct, 2023 | $402.5 | $375.9 | $26.56 | 112,528,860.0 | -2.17% |
| Sep, 2023 | $416.9 | $389.4 | $27.43 | 85,286,077.0 | -5.11% |
| Aug, 2023 | $420.1 | $397.9 | $22.23 | 87,307,428.0 | -1.63% |
| Jul, 2023 | $422.1 | $401.6 | $20.59 | 75,213,768.0 | +3.29% |
| Jun, 2023 | $408.8 | $383.0 | $25.79 | 86,874,968.0 | +6.09% |
| May, 2023 | $388.3 | $370.9 | $17.34 | 73,401,897.0 | +0.48% |
| Apr, 2023 | $382.1 | $371.0 | $11.14 | 59,214,021.0 | +1.59% |
| Mar, 2023 | $376.3 | $349.8 | $26.58 | 98,888,072.0 | +3.28% |
| Feb, 2023 | $384.4 | $361.7 | $22.68 | 70,631,200.0 | -2.50% |
| Jan, 2023 | $375.1 | $347.2 | $27.89 | 76,597,610.0 | +6.29% |
Vanguard S&P 500 ETF Stock (VOO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $377.2 | $344.3 | $32.85 | 94,173,206.0 | -6.18% |
| Nov, 2022 | $374.6 | $338.9 | $35.69 | 78,857,192.0 | +5.51% |
| Oct, 2022 | $358.0 | $319.9 | $38.11 | 99,172,672.0 | +8.12% |
| Sep, 2022 | $378.5 | $328.1 | $50.39 | 110,165,857.0 | -9.60% |
| Aug, 2022 | $396.9 | $363.1 | $33.78 | 82,792,253.0 | -4.11% |
| Jul, 2022 | $379.7 | $341.0 | $38.62 | 87,157,414.0 | +9.21% |
| Jun, 2022 | $383.7 | $334.2 | $49.50 | 116,084,812.0 | -8.66% |
| May, 2022 | $394.9 | $349.8 | $45.17 | 142,453,300.0 | +0.26% |
| Apr, 2022 | $420.8 | $378.0 | $42.82 | 109,711,991.0 | -8.78% |
| Mar, 2022 | $424.7 | $381.6 | $43.08 | 137,210,450.0 | +3.44% |
| Feb, 2022 | $421.2 | $377.5 | $43.68 | 178,153,209.0 | -2.98% |
| Jan, 2022 | $441.3 | $386.8 | $54.42 | 209,067,976.0 | -5.24% |
0.27%
0.34%
Cap:
|
Volume (24h):