Get the Stockscreener App
467.21
1.00%
+4.63
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 26, 2024, is $467.21.
- Vanguard S&P 500 ETF all-time high stock price is $483.24, occurred on March 21, 2024.
- 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 181.52% to $467.21 now.
- The 52-week high stock price for VOO is $483.24, representing a 3.43% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for VOO is $370.92, indicating a -20.61% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Vanguard S&P 500 ETF (VOO) stock in the beginning of 2023 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 26, 2024 | $468.6 | $464.8 | $3.82 | 4,888,150.0 | +1.00% |
| Apr 25, 2024 | $463.5 | $457.3 | $6.20 | 4,853,744.0 | -0.41% |
| Apr 24, 2024 | $466.3 | $462.4 | $3.87 | 7,585,359.0 | -0.07% |
| Apr 23, 2024 | $465.1 | $460.7 | $4.46 | 4,177,290.0 | +1.26% |
| Apr 22, 2024 | $461.7 | $455.4 | $6.38 | 5,563,781.0 | +0.87% |
| Apr 19, 2024 | $459.9 | $453.9 | $6.04 | 9,772,153.0 | -0.84% |
| Apr 18, 2024 | $463.3 | $458.2 | $5.09 | 5,618,901.0 | -0.23% |
| Apr 17, 2024 | $465.2 | $458.7 | $6.51 | 7,086,595.0 | -0.60% |
| Apr 16, 2024 | $465.5 | $461.6 | $3.92 | 6,749,578.0 | -0.18% |
| Apr 15, 2024 | $473.6 | $462.9 | $10.74 | 9,515,171.0 | -1.27% |
| Apr 12, 2024 | $474.1 | $467.9 | $6.14 | 6,948,762.0 | -1.36% |
| Apr 11, 2024 | $477.4 | $470.7 | $6.76 | 5,102,118.0 | +0.72% |
| Apr 10, 2024 | $474.4 | $470.7 | $3.72 | 6,918,201.0 | -0.97% |
| Apr 09, 2024 | $478.6 | $472.7 | $5.86 | 5,246,827.0 | +0.12% |
| Apr 08, 2024 | $478.1 | $476.0 | $2.10 | 4,673,768.0 | +0.05% |
| Apr 05, 2024 | $478.3 | $472.4 | $5.91 | 5,579,492.0 | +1.06% |
| Apr 04, 2024 | $481.5 | $471.3 | $10.21 | 6,850,098.0 | -1.23% |
| Apr 03, 2024 | $478.8 | $475.8 | $3.01 | 6,216,484.0 | +0.09% |
| Apr 02, 2024 | $477.0 | $474.7 | $2.28 | 4,803,785.0 | -0.65% |
| Apr 01, 2024 | $482.0 | $478.8 | $3.13 | 5,724,231.0 | -0.13% |
| Mar 28, 2024 | $482.2 | $480.5 | $1.66 | 4,059,261.0 | -0.01% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $482.0 | $453.9 | $28.06 | 128,762,638.0 | -2.81% |
| 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% |
Vanguard S&P 500 ETF Stock (VOO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $377.2 | $344.3 | $32.85 | 94,173,206.0 | -6.18% |
| Nov, 2022 | $374.6 | $338.9 | $35.69 | 78,857,192.0 | +5.51% |
| Oct, 2022 | $358.0 | $319.9 | $38.11 | 99,172,672.0 | +8.12% |
| Sep, 2022 | $378.5 | $328.1 | $50.39 | 110,165,857.0 | -9.60% |
| Aug, 2022 | $396.9 | $363.1 | $33.78 | 82,792,253.0 | -4.11% |
| Jul, 2022 | $379.7 | $341.0 | $38.62 | 87,157,414.0 | +9.21% |
| Jun, 2022 | $383.7 | $334.2 | $49.50 | 116,084,812.0 | -8.66% |
| May, 2022 | $394.9 | $349.8 | $45.17 | 142,453,300.0 | +0.26% |
| Apr, 2022 | $420.8 | $378.0 | $42.82 | 109,711,991.0 | -8.78% |
| Mar, 2022 | $424.7 | $381.6 | $43.08 | 137,210,450.0 | +3.44% |
| Feb, 2022 | $421.2 | $377.5 | $43.68 | 178,153,209.0 | -2.98% |
| Jan, 2022 | $441.3 | $386.8 | $54.42 | 209,067,976.0 | -5.24% |
0.06%
1.82%
Cap:
|
Volume (24h):