Get the Stockscreener App
585.74
0.77%
4.45
After Hours:
586.81
1.07
+0.18%
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 August 08, 2025, is $585.74.
- Vanguard S P 500 Etf all-time high stock price is $588.16, occurred on July 31, 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 252.94% to $585.74 now.
- The 52-week high stock price for VOO is $588.16, representing a 0.41% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for VOO is $442.80, indicating a -24.40% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 31, 2025 | $588.2 | $579.8 | $8.32 | 6,995,485.0 | -0.38% |
| Jul 30, 2025 | $586.1 | $580.5 | $5.60 | 6,880,089.0 | -0.12% |
| Jul 29, 2025 | $587.1 | $583.1 | $3.96 | 5,471,621.0 | -0.26% |
| Jul 28, 2025 | $586.5 | $584.2 | $2.26 | 4,179,801.0 | -0.02% |
| Jul 25, 2025 | $586.0 | $583.6 | $2.45 | 4,180,803.0 | +0.40% |
| Jul 24, 2025 | $584.8 | $582.7 | $2.03 | 3,824,952.0 | +0.07% |
| Jul 23, 2025 | $583.0 | $581.3 | $1.66 | 1,289,134.0 | +0.85% |
| Jul 22, 2025 | $578.8 | $575.6 | $3.20 | 4,751,031.0 | +0.00% |
| Jul 21, 2025 | $580.5 | $577.6 | $2.94 | 5,899,059.0 | +0.18% |
| Jul 18, 2025 | $578.5 | $575.8 | $2.66 | 4,245,318.0 | -0.05% |
| Jul 17, 2025 | $577.6 | $573.8 | $3.85 | 6,454,016.0 | +0.60% |
| Jul 16, 2025 | $574.3 | $568.2 | $6.09 | 6,120,122.0 | +0.33% |
| Jul 15, 2025 | $577.2 | $571.9 | $5.31 | 5,354,506.0 | -0.43% |
| Jul 14, 2025 | $574.7 | $571.6 | $3.10 | 4,728,587.0 | +0.20% |
| Jul 11, 2025 | $574.4 | $571.4 | $3.01 | 4,419,791.0 | -0.36% |
| Jul 10, 2025 | $576.3 | $572.7 | $3.56 | 4,930,617.0 | +0.29% |
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 | $586.2 | $569.3 | $16.88 | 37,716,536.0 | +0.81% |
| 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% |
0.63%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):