Vanguard S&P 500 ETF (VOO)

686.36
-0.45 (-0.07%)
NYSE· Last Trade: Jul 1st, 11:06 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard S&P 500 ETF (VOO)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026681.32687.53680.99686.819,885,874686.81
6/29/2026677.01681.57672.93681.015,697,577681.01
6/26/2026669.96676.96668.10670.266,007,628670.26
6/25/2026681.14681.54672.58675.7126,275,767673.75
6/24/2026677.68682.07673.68675.699,663,896673.73
6/23/2026676.35681.73675.02676.3417,568,387674.38
6/22/2026689.17691.50685.00686.1013,359,380684.11
6/18/2026689.30689.70685.70688.1117,747,962686.11
6/17/2026690.76691.53679.64681.4115,021,391679.43
6/16/2026693.83694.57689.44689.7513,320,457687.75
6/15/2026691.30695.75691.26693.8314,059,403691.82
6/12/2026681.08684.44675.81681.956,327,977679.97
6/11/2026670.10680.38666.00678.2321,492,818676.26
6/10/2026674.32678.88666.88667.0516,444,297665.11
6/09/2026683.71686.76664.32677.7016,190,263675.73
6/08/2026683.47685.29678.70679.688,849,218677.71
6/05/2026691.71692.18676.25678.0010,846,494676.03
6/04/2026691.49697.20690.90696.066,680,731694.04
6/03/2026697.08697.65692.85693.365,956,809691.35
6/02/2026696.06699.15695.78698.264,719,714696.23
6/01/2026694.54699.06693.94697.3010,044,676695.27
5/29/2026695.00697.00693.89695.495,080,413693.47
5/28/2026689.76694.29688.85693.918,471,601691.89
5/27/2026690.36690.78687.92689.967,370,129687.96
5/26/2026689.65691.51688.08690.016,624,521688.01
5/22/2026686.10688.58684.48685.554,319,795683.56
5/21/2026679.08684.83677.62682.847,326,531680.86
5/20/2026676.32682.00674.74681.575,502,566679.59
5/19/2026675.56678.15672.55674.595,645,515672.63
5/18/2026680.18681.61674.25678.917,580,674676.94
5/15/2026682.04683.52678.44679.446,448,573677.47
5/14/2026683.74689.10683.66687.735,365,218685.73
5/13/2026678.90683.91676.20682.414,912,410680.43
5/12/2026677.47679.26672.80678.676,066,285676.70
5/11/2026677.08681.06677.08679.525,687,982677.55
5/08/2026675.70678.53675.37678.044,348,141676.07
5/07/2026675.82676.76670.92672.546,253,780670.59
5/06/2026669.45675.34669.15674.666,436,674672.70
5/05/2026663.58666.55663.33665.305,040,328663.37
5/04/2026661.99663.85657.39660.126,025,536658.20
5/01/2026663.09666.41662.40662.525,426,460660.60
4/30/2026657.00661.77653.14660.585,942,797658.66
4/29/2026653.62654.72651.26654.246,289,765652.34
4/28/2026654.41655.39652.01654.265,523,329652.36
4/27/2026655.67657.90654.84657.505,311,243655.59
4/24/2026653.40656.82651.82656.424,793,770654.51
4/23/2026652.23654.90645.66651.266,572,563649.37
4/22/2026651.98654.19651.09653.904,533,973652.00
4/21/2026652.94653.86645.94647.258,501,133645.37
4/20/2026651.62652.60649.17651.546,376,424649.65
4/17/2026649.18654.88648.86652.787,815,337650.88
4/16/2026644.51646.07642.15644.865,877,482642.99
4/15/2026639.19643.79638.23643.455,158,954641.58
4/14/2026632.22638.52632.22638.355,030,131636.50
4/13/2026622.75630.90621.98630.725,149,652628.89
4/10/2026626.33626.99623.72624.604,609,371622.79
4/09/2026620.34626.17619.40625.025,573,803623.21
4/08/2026621.79622.49617.30621.349,799,874619.54
4/07/2026603.58606.31598.50606.046,568,652604.28
4/06/2026602.92606.44602.61605.676,314,268603.91
4/02/2026594.23604.79593.03602.9914,139,736601.24
4/01/2026601.06605.35600.27602.3011,324,299600.55