Get the Stockscreener App
618.47
0.53%
3.2735
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 October 08, 2025, is $618.47.
- Vanguard S P 500 Etf all-time high stock price is $618.42, occurred on October 03, 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 272.66% to $618.47 now.
- The 52-week high stock price for VOO is $618.42, representing a -0.01% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for VOO is $442.80, indicating a -28.40% 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 |
|---|---|---|---|---|---|
| Oct 08, 2025 | $618.8 | $615.5 | $3.37 | 2,951,030.0 | +0.54% |
| Oct 07, 2025 | $618.7 | $613.8 | $4.92 | 7,441,022.0 | -0.36% |
| Oct 06, 2025 | $618.3 | $615.5 | $2.80 | 5,974,240.0 | +0.34% |
| Oct 03, 2025 | $618.4 | $614.3 | $4.13 | 7,189,301.0 | +0.01% |
| Oct 02, 2025 | $616.5 | $613.0 | $3.46 | 7,041,156.0 | +0.11% |
| Oct 01, 2025 | $615.4 | $609.6 | $5.82 | 9,924,521.0 | +0.36% |
| Sep 30, 2025 | $612.9 | $608.3 | $4.59 | 6,486,707.0 | +0.37% |
| Sep 29, 2025 | $611.7 | $608.5 | $3.20 | 5,633,006.0 | -0.00% |
| Sep 26, 2025 | $610.7 | $606.6 | $4.13 | 6,422,497.0 | +0.59% |
| Sep 25, 2025 | $607.9 | $603.4 | $4.58 | 6,940,250.0 | -0.48% |
| Sep 24, 2025 | $612.7 | $608.2 | $4.55 | 9,133,754.0 | -0.33% |
| Sep 23, 2025 | $615.3 | $610.3 | $4.92 | 10,734,464.0 | -0.52% |
| Sep 22, 2025 | $615.2 | $610.5 | $4.71 | 11,559,571.0 | +0.49% |
| Sep 19, 2025 | $612.7 | $608.9 | $3.82 | 6,049,915.0 | +0.47% |
| Sep 18, 2025 | $611.3 | $607.1 | $4.24 | 11,032,144.0 | +0.47% |
| Sep 17, 2025 | $608.3 | $601.5 | $6.78 | 12,375,154.0 | -0.12% |
| Sep 16, 2025 | $608.4 | $606.1 | $2.36 | 6,374,110.0 | -0.13% |
| Sep 15, 2025 | $607.8 | $606.2 | $1.57 | 7,688,509.0 | +0.52% |
| Sep 12, 2025 | $606.0 | $604.0 | $2.03 | 8,117,911.0 | -0.02% |
| Sep 11, 2025 | $605.2 | $600.9 | $4.34 | 9,092,196.0 | +0.82% |
| Sep 10, 2025 | $601.8 | $598.2 | $3.59 | 21,617,820.0 | +0.29% |
| Sep 09, 2025 | $598.4 | $595.0 | $3.36 | 7,798,358.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $618.8 | $609.6 | $9.26 | 40,521,270.0 | +1.00% |
| Sep, 2025 | $615.3 | $583.7 | $31.59 | 190,427,442.0 | +3.25% |
| Aug, 2025 | $597.1 | $569.3 | $27.78 | 123,271,993.0 | +2.08% |
| 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% |
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):