Get the Stockscreener App
545.04
1.13%
6.10
After Hours:
546.60
1.56
+0.29%
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 December 20, 2024, is $545.04.
- Vanguard S P 500 Etf all-time high stock price is $559.96, occurred on December 06, 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 228.42% to $545.04 now.
- The 52-week high stock price for VOO is $559.96, representing a 2.74% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for VOO is $428.64, indicating a -21.36% decrease from the current share price, occurred on January 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $549.5 | $535.9 | $13.69 | 9,345,368.0 | +1.13% |
| Dec 19, 2024 | $545.1 | $538.6 | $6.45 | 16,248,092.0 | -0.04% |
| Dec 18, 2024 | $557.5 | $538.5 | $19.00 | 24,448,185.0 | -2.94% |
| Dec 17, 2024 | $556.4 | $554.3 | $2.10 | 5,859,290.0 | -0.42% |
| Dec 16, 2024 | $558.8 | $556.4 | $2.38 | 22,855,334.0 | +0.39% |
| Dec 13, 2024 | $558.2 | $554.2 | $3.96 | 4,655,356.0 | -0.01% |
| Dec 12, 2024 | $558.2 | $555.6 | $2.58 | 4,018,374.0 | -0.52% |
| Dec 11, 2024 | $559.4 | $556.7 | $2.73 | 3,499,828.0 | +0.76% |
| Dec 10, 2024 | $556.9 | $553.6 | $3.31 | 4,070,138.0 | -0.28% |
| Dec 09, 2024 | $558.9 | $555.4 | $3.49 | 4,386,076.0 | -0.52% |
| Dec 06, 2024 | $560.0 | $558.1 | $1.88 | 5,095,760.0 | +0.20% |
| Dec 05, 2024 | $559.4 | $557.5 | $1.95 | 2,996,550.0 | -0.17% |
| Dec 04, 2024 | $558.9 | $556.2 | $2.71 | 5,462,704.0 | +0.63% |
| Dec 03, 2024 | $555.4 | $553.8 | $1.64 | 4,189,927.0 | +0.02% |
| Dec 02, 2024 | $555.6 | $553.9 | $1.68 | 5,427,513.0 | +0.28% |
| Nov 29, 2024 | $554.7 | $551.1 | $3.63 | 3,973,679.0 | +0.53% |
| Nov 27, 2024 | $552.4 | $549.1 | $3.27 | 3,181,219.0 | -0.32% |
| Nov 26, 2024 | $552.8 | $549.9 | $2.97 | 4,244,041.0 | +0.56% |
| Nov 25, 2024 | $552.4 | $547.2 | $5.18 | 4,280,970.0 | +0.32% |
| Nov 22, 2024 | $548.0 | $545.4 | $2.68 | 5,501,133.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $560.0 | $535.9 | $24.11 | 131,903,863.0 | -1.52% |
| 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% |
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% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):