Get the Stockscreener App
542.76
0.49%
2.65
Pre-market:
542.00
-0.76
-0.14%
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 May 15, 2025, is $542.76.
- Vanguard S P 500 Etf all-time high stock price is $563.92, occurred on February 19, 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 227.04% to $542.76 now.
- The 52-week high stock price for VOO is $563.92, representing a 3.90% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for VOO is $442.80, indicating a -18.42% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $543.2 | $537.8 | $5.41 | 7,347,952.0 | +0.49% |
| May 14, 2025 | $541.4 | $538.2 | $3.18 | 5,000,103.0 | +0.12% |
| May 13, 2025 | $541.5 | $535.8 | $5.70 | 7,340,550.0 | +0.66% |
| May 12, 2025 | $535.9 | $530.4 | $5.53 | 7,766,640.0 | +3.33% |
| May 09, 2025 | $521.6 | $517.4 | $4.27 | 4,718,942.0 | -0.13% |
| May 08, 2025 | $524.2 | $516.3 | $7.88 | 5,061,256.0 | +0.67% |
| May 07, 2025 | $518.2 | $511.1 | $7.08 | 5,443,777.0 | +0.45% |
| May 06, 2025 | $517.8 | $511.9 | $5.89 | 4,609,205.0 | -0.85% |
| May 05, 2025 | $520.9 | $516.3 | $4.58 | 4,780,530.0 | -0.52% |
| May 02, 2025 | $522.4 | $516.9 | $5.52 | 6,263,012.0 | +1.43% |
| May 01, 2025 | $518.4 | $512.8 | $5.67 | 5,748,877.0 | +0.71% |
| Apr 30, 2025 | $511.5 | $497.8 | $13.74 | 7,949,323.0 | +0.05% |
| Apr 29, 2025 | $510.5 | $504.3 | $6.29 | 6,495,366.0 | +0.61% |
| Apr 28, 2025 | $508.7 | $501.0 | $7.78 | 4,193,910.0 | +0.06% |
| Apr 25, 2025 | $506.5 | $499.8 | $6.77 | 6,917,704.0 | +0.74% |
| Apr 24, 2025 | $503.0 | $492.2 | $10.78 | 6,104,246.0 | +2.10% |
| Apr 23, 2025 | $501.2 | $490.7 | $10.48 | 8,024,517.0 | +1.61% |
| Apr 22, 2025 | $486.5 | $477.2 | $9.29 | 6,075,868.0 | +2.52% |
| Apr 21, 2025 | $479.5 | $467.3 | $12.16 | 7,736,473.0 | -2.38% |
| Apr 17, 2025 | $488.2 | $481.5 | $6.66 | 5,606,849.0 | +0.14% |
| Apr 16, 2025 | $491.8 | $478.2 | $13.53 | 6,349,965.0 | -2.20% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $543.2 | $511.1 | $32.15 | 71,428,796.0 | +6.48% |
| 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% |
1.17%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):