631.69
price up icon0.27%   1.69
after-market After Hours: 631.82 0.13 +0.02%
loading

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 28, 2025, is $631.69.
  • Vanguard S P 500 Etf all-time high stock price is $633.39, occurred on October 28, 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 280.63% to $631.69 now.
  • The 52-week high stock price for VOO is $633.39, representing a 0.27% increase from the current share price, occurred on October 28, 2025.
  • The 52-week low stock price for VOO is $442.80, indicating a -29.90% 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:
Date High Low High - Low Volume % Change
Oct 28, 2025 $633.4 $629.6 $3.75 5,595,878.0 +0.27%
Oct 27, 2025 $630.3 $627.2 $3.13 7,783,159.0 +1.20%
Oct 24, 2025 $623.8 $621.2 $2.58 5,672,783.0 +0.83%
Oct 23, 2025 $618.5 $614.0 $4.48 5,829,918.0 +0.57%
Oct 22, 2025 $617.8 $609.8 $8.00 6,932,053.0 -0.51%
Oct 21, 2025 $618.7 $616.0 $2.76 4,163,731.0 -0.01%
Oct 20, 2025 $618.0 $613.5 $4.50 4,051,270.0 +1.05%
Oct 17, 2025 $612.0 $605.1 $6.92 6,890,688.0 +0.55%
Oct 16, 2025 $614.8 $604.1 $10.66 7,547,918.0 -0.66%
Oct 15, 2025 $616.2 $605.8 $10.38 6,483,668.0 +0.44%
Oct 14, 2025 $612.1 $600.5 $11.63 7,468,000.0 -0.14%
Oct 13, 2025 $611.0 $606.6 $4.45 6,947,153.0 +1.52%
Oct 10, 2025 $619.6 $600.2 $19.37 13,481,007.0 -2.69%
Oct 09, 2025 $619.6 $615.3 $4.31 5,882,774.0 -0.27%
Oct 08, 2025 $618.9 $615.5 $3.44 5,010,738.0 +0.58%
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%

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 $633.4 $600.2 $33.16 142,906,856.0 +3.15%
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%
exchange_traded_fund VTV
$187.49
price down icon 0.67%
exchange_traded_fund VUG
$502.07
price up icon 0.76%
exchange_traded_fund IJH
$65.64
price down icon 0.91%
exchange_traded_fund EFA
$95.66
price down icon 0.04%
exchange_traded_fund IWF
$489.51
price up icon 0.93%
exchange_traded_fund QQQ
$632.92
price up icon 0.77%
Cap:     |  Volume (24h):