Get the Stockscreener App
540.62
0.38%
-2.275
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 November 21, 2024, is $540.62.
- Vanguard S P 500 Etf all-time high stock price is $551.73, occurred on November 11, 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 225.76% to $540.62 now.
- The 52-week high stock price for VOO is $551.73, representing a 2.05% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for VOO is $416.57, indicating a -22.95% decrease from the current share price, occurred on November 30, 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $545.6 | $540.0 | $5.61 | 1,204,474.0 | -0.39% |
| Nov 20, 2024 | $543.1 | $537.4 | $5.63 | 3,899,155.0 | +0.04% |
| Nov 19, 2024 | $543.4 | $536.9 | $6.47 | 6,965,587.0 | +0.36% |
| Nov 18, 2024 | $541.9 | $538.1 | $3.78 | 4,489,019.0 | +0.41% |
| Nov 15, 2024 | $542.6 | $536.8 | $5.82 | 7,329,689.0 | -1.29% |
| Nov 14, 2024 | $549.6 | $544.9 | $4.69 | 3,917,902.0 | -0.64% |
| Nov 13, 2024 | $550.9 | $547.0 | $3.91 | 3,687,923.0 | +0.05% |
| Nov 12, 2024 | $550.9 | $546.4 | $4.51 | 4,799,807.0 | -0.30% |
| Nov 11, 2024 | $551.7 | $548.9 | $2.88 | 4,864,886.0 | +0.08% |
| Nov 08, 2024 | $551.2 | $548.1 | $3.18 | 6,789,512.0 | +0.44% |
| Nov 07, 2024 | $548.5 | $545.1 | $3.33 | 6,037,578.0 | +0.78% |
| Nov 06, 2024 | $544.1 | $538.2 | $5.97 | 7,456,889.0 | +2.49% |
| Nov 05, 2024 | $530.2 | $524.5 | $5.69 | 3,281,216.0 | +1.20% |
| Nov 04, 2024 | $526.3 | $522.0 | $4.25 | 3,661,819.0 | -0.22% |
| Nov 01, 2024 | $529.1 | $524.5 | $4.54 | 5,897,212.0 | +0.43% |
| Oct 31, 2024 | $529.2 | $522.5 | $6.72 | 7,954,698.0 | -1.97% |
| Oct 30, 2024 | $536.2 | $532.6 | $3.61 | 3,031,856.0 | -0.30% |
| Oct 29, 2024 | $535.8 | $531.8 | $4.07 | 3,013,552.0 | +0.16% |
| Oct 28, 2024 | $535.6 | $533.7 | $1.90 | 3,384,447.0 | +0.31% |
| Oct 25, 2024 | $537.3 | $531.4 | $5.85 | 4,311,544.0 | -0.04% |
| Oct 24, 2024 | $533.2 | $530.0 | $3.14 | 4,410,578.0 | +0.23% |
| Oct 23, 2024 | $534.7 | $528.0 | $6.70 | 5,131,365.0 | -0.91% |
| Oct 22, 2024 | $537.3 | $533.5 | $3.81 | 3,359,690.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $551.7 | $522.0 | $29.70 | 74,282,668.0 | +3.46% |
| 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% |
0.03%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):