Vanguard S&P 500 ETF (VOO)
AMEX: VOO
· Real-Time Price · USD
600.44
-16.66 (-2.70%)
At close: Oct 10, 2025, 3:59 PM
599.60
-0.14%
After-hours: Oct 10, 2025, 07:59 PM EDT
VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 617.99 | 619.60 | 600.23 | 600.51 | 600.51 | -2.69% | 13,664,157 |
| Oct 9, 2025 | 619.23 | 619.59 | 615.28 | 617.10 | 617.10 | -0.27% | 5,898,500 |
| Oct 8, 2025 | 616.22 | 618.90 | 615.46 | 618.77 | 618.77 | 0.58% | 5,035,243 |
| Oct 7, 2025 | 618.30 | 618.74 | 613.82 | 615.20 | 615.20 | -0.36% | 7,466,300 |
| Oct 6, 2025 | 617.46 | 618.28 | 615.48 | 617.40 | 617.40 | 0.34% | 6,056,437 |
| Oct 3, 2025 | 615.95 | 618.42 | 614.29 | 615.30 | 615.30 | 0.01% | 7,210,700 |
| Oct 2, 2025 | 616.41 | 616.48 | 613.02 | 615.25 | 615.25 | 0.11% | 7,139,500 |
| Oct 1, 2025 | 609.70 | 615.39 | 609.57 | 614.57 | 614.57 | 0.36% | 10,020,000 |
| Sep 30, 2025 | 609.43 | 612.86 | 608.27 | 612.38 | 612.38 | 0.37% | 6,515,700 |
| Sep 29, 2025 | 610.79 | 611.68 | 608.48 | 610.13 | 610.13 | -0.00% | 5,658,835 |
| Sep 26, 2025 | 608.03 | 610.70 | 606.57 | 610.16 | 608.42 | 0.59% | 6,438,634 |
| Sep 25, 2025 | 606.62 | 607.93 | 603.35 | 606.59 | 604.86 | -0.48% | 6,965,700 |
| Sep 24, 2025 | 612.63 | 612.74 | 608.19 | 609.50 | 607.76 | -0.33% | 23,787,300 |
| Sep 23, 2025 | 614.71 | 615.26 | 610.34 | 611.54 | 609.80 | -0.52% | 10,753,000 |
| Sep 22, 2025 | 610.52 | 615.22 | 610.51 | 614.76 | 613.01 | 0.49% | 11,583,809 |
| Sep 19, 2025 | 610.62 | 612.67 | 608.85 | 611.78 | 610.04 | 0.47% | 6,065,700 |
| Sep 18, 2025 | 608.55 | 611.31 | 607.07 | 608.94 | 607.20 | 0.47% | 11,057,536 |
| Sep 17, 2025 | 606.84 | 608.33 | 601.55 | 606.09 | 604.36 | -0.12% | 11,613,628 |
| Sep 16, 2025 | 608.16 | 608.42 | 606.06 | 606.79 | 605.06 | -0.13% | 6,393,200 |
| Sep 15, 2025 | 606.47 | 607.77 | 606.20 | 607.59 | 605.86 | 0.52% | 7,710,700 |
Page 1 of 136