Get the Stockscreener App
465.52
5.80%
-28.64
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 04, 2025, is $465.52.
- 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 180.50% to $465.52 now.
- The 52-week high stock price for VOO is $563.92, representing a 21.14% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for VOO is $453.90, indicating a -2.50% decrease from the current share price, occurred on April 19, 2024.
- 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 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% |
| Mar 25, 2025 | $531.6 | $529.1 | $2.49 | 5,790,019.0 | +0.24% |
| Mar 24, 2025 | $530.4 | $525.9 | $4.51 | 21,929,829.0 | +1.75% |
| Mar 21, 2025 | $521.0 | $514.7 | $6.30 | 5,044,193.0 | +0.02% |
| Mar 20, 2025 | $524.6 | $517.3 | $7.29 | 6,019,841.0 | -0.23% |
| Mar 19, 2025 | $525.0 | $516.4 | $8.54 | 5,213,628.0 | +1.05% |
| Mar 18, 2025 | $519.5 | $514.1 | $5.45 | 5,979,065.0 | -1.05% |
| Mar 17, 2025 | $523.8 | $517.1 | $6.76 | 6,226,902.0 | +0.76% |
| Mar 14, 2025 | $518.4 | $510.8 | $7.58 | 7,393,554.0 | +2.05% |
| Mar 13, 2025 | $514.1 | $505.4 | $8.64 | 21,608,868.0 | -1.31% |
| Mar 12, 2025 | $517.7 | $509.1 | $8.64 | 8,549,200.0 | +0.49% |
| Mar 11, 2025 | $517.5 | $507.5 | $10.00 | 11,287,278.0 | -0.82% |
| Mar 10, 2025 | $523.7 | $510.8 | $12.87 | 11,107,314.0 | -2.64% |
| Mar 07, 2025 | $530.9 | $520.1 | $10.75 | 7,248,589.0 | +0.54% |
| Mar 06, 2025 | $533.4 | $524.2 | $9.21 | 7,177,197.0 | -1.81% |
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 | $464.2 | $57.25 | 91,436,704.0 | -9.42% |
| 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% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):