593.08
price down icon0.58%   -3.44
after-market After Hours: 592.96 -0.12 -0.02%
loading

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 August 29, 2025, is $593.08.
  • Vanguard S P 500 Etf all-time high stock price is $597.07, occurred on August 28, 2025.
  • 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 257.36% to $593.08 now.
  • The 52-week high stock price for VOO is $597.07, representing a 0.67% increase from the current share price, occurred on August 28, 2025.
  • The 52-week low stock price for VOO is $442.80, indicating a -25.34% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Vanguard S P 500 Etf (VOO) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 29, 2025 $595.5 $591.2 $4.30 7,486,507.0 -0.58%
Aug 28, 2025 $597.1 $593.3 $3.80 5,038,714.0 +0.35%
Aug 27, 2025 $595.1 $592.4 $2.70 6,136,909.0 +0.23%
Aug 26, 2025 $593.4 $589.8 $3.63 4,757,767.0 +0.41%
Aug 25, 2025 $593.2 $590.5 $2.68 6,360,687.0 -0.43%
Aug 22, 2025 $594.3 $585.8 $8.48 6,355,041.0 +1.53%
Aug 21, 2025 $586.5 $582.6 $3.81 4,784,031.0 -0.39%
Aug 20, 2025 $588.0 $581.9 $6.15 7,049,451.0 -0.26%
Aug 19, 2025 $592.1 $586.9 $5.18 6,699,777.0 -0.55%
Aug 18, 2025 $592.0 $590.4 $1.67 5,292,903.0 -0.04%
Aug 15, 2025 $594.0 $590.7 $3.29 7,181,512.0 -0.22%
Aug 14, 2025 $593.5 $590.5 $3.01 6,221,579.0 +0.00%
Aug 13, 2025 $594.0 $590.8 $3.22 5,373,756.0 +0.35%
Aug 12, 2025 $591.0 $585.4 $5.53 5,789,643.0 +1.07%
Aug 11, 2025 $587.4 $583.4 $3.92 5,353,980.0 -0.20%
Aug 08, 2025 $586.2 $582.6 $3.57 4,326,800.0 +0.77%
Aug 07, 2025 $585.5 $578.3 $7.21 4,566,663.0 -0.06%
Aug 06, 2025 $582.3 $577.4 $4.86 4,497,648.0 +0.74%
Aug 05, 2025 $581.5 $576.4 $5.10 4,622,192.0 -0.48%
Aug 04, 2025 $580.2 $575.1 $5.13 6,612,201.0 +1.52%
Aug 01, 2025 $575.7 $569.3 $6.45 8,764,232.0 -1.65%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $597.1 $569.3 $27.78 130,758,500.0 +2.08%
Jul, 2025 $588.2 $565.8 $22.36 118,534,894.0 +2.29%
Jun, 2025 $569.1 $537.8 $31.35 158,118,479.0 +4.85%
May, 2025 $547.5 $511.1 $36.35 126,876,743.0 +6.28%
Apr, 2025 $521.5 $442.8 $78.69 249,183,379.0 -0.81%
Mar, 2025 $549.3 $502.6 $46.65 169,619,277.0 -5.93%
Feb, 2025 $563.9 $535.6 $28.34 89,639,980.0 -1.27%
Jan, 2025 $561.7 $529.0 $32.64 110,807,421.0 +2.69%

Vanguard S P 500 Etf Stock (VOO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $560.0 $535.9 $24.11 150,592,619.0 -2.25%
Nov, 2024 $554.7 $522.0 $32.67 98,783,253.0 +5.89%
Oct, 2024 $538.8 $519.6 $19.18 97,462,842.0 -0.95%
Sep, 2024 $529.9 $495.8 $34.12 141,322,053.0 +1.86%
Aug, 2024 $518.6 $468.9 $49.69 111,606,787.0 +2.39%
Jul, 2024 $519.4 $493.9 $25.48 94,681,679.0 +1.16%
Jun, 2024 $505.7 $480.4 $25.34 83,714,488.0 +3.20%
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%
exchange_traded_fund VTV
$183.22
price up icon 0.04%
exchange_traded_fund VUG
$458.62
price down icon 1.16%
exchange_traded_fund IJH
$65.16
price down icon 0.53%
exchange_traded_fund EFA
$91.48
price down icon 0.59%
exchange_traded_fund IWF
$445.59
price down icon 1.19%
exchange_traded_fund QQQ
$570.40
price down icon 1.16%
Cap:     |  Volume (24h):