Get the Stockscreener App
506.11
0.74%
3.70
After Hours:
506.60
0.49
+0.10%
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 April 25, 2025, is $506.11.
- 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 204.96% to $506.11 now.
- The 52-week high stock price for VOO is $563.92, representing a 11.42% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for VOO is $442.80, indicating a -12.51% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | $499.3 | $493.4 | $5.85 | 8,056,258.0 | -0.28% |
| Apr 14, 2025 | $500.3 | $490.7 | $9.57 | 7,671,982.0 | +1.00% |
| Apr 11, 2025 | $493.0 | $478.0 | $15.00 | 11,515,728.0 | +1.76% |
| Apr 10, 2025 | $490.3 | $468.3 | $21.97 | 16,617,652.0 | -3.41% |
| Apr 09, 2025 | $502.1 | $453.2 | $48.90 | 29,155,507.0 | +9.27% |
| Apr 08, 2025 | $482.5 | $449.6 | $32.89 | 18,889,182.0 | -1.47% |
| Apr 07, 2025 | $480.8 | $442.8 | $37.96 | 31,233,308.0 | -0.42% |
| Apr 04, 2025 | $483.3 | $464.2 | $19.06 | 30,847,163.0 | -5.80% |
| Apr 03, 2025 | $503.7 | $493.5 | $10.16 | 16,135,350.0 | -4.77% |
| Apr 02, 2025 | $521.5 | $509.9 | $11.56 | 5,944,140.0 | +0.60% |
| Apr 01, 2025 | $517.4 | $508.9 | $8.47 | 7,662,888.0 | +0.37% |
| Mar 31, 2025 | $515.3 | $502.6 | $12.69 | 8,169,954.0 | +0.61% |
| Mar 28, 2025 | $520.5 | $510.2 | $10.30 | 5,787,720.0 | -2.00% |
| Mar 27, 2025 | $524.7 | $519.2 | $5.45 | 5,511,077.0 | -0.62% |
| Mar 26, 2025 | $531.4 | $523.1 | $8.31 | 4,341,554.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $521.5 | $442.8 | $78.69 | 237,462,484.0 | -1.52% |
| 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% |
0.20%
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):