(VOO)
AMEX: VOO
· Real-Time Price · USD
593.22
8.95 (1.53%)
At close: Aug 22, 2025, 3:59 PM
593.62
0.07%
After-hours: Aug 22, 2025, 07:59 PM EDT
VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 586.27 | 594.32 | 585.84 | 593.21 | 593.21 | 1.53% | 6,369,228 |
| Aug 21, 2025 | 584.93 | 586.46 | 582.65 | 584.27 | 584.27 | -0.39% | 4,807,300 |
| Aug 20, 2025 | 587.81 | 588.00 | 581.85 | 586.58 | 586.58 | -0.26% | 7,113,600 |
| Aug 19, 2025 | 591.25 | 592.12 | 586.94 | 588.13 | 588.13 | -0.55% | 6,739,300 |
| Aug 18, 2025 | 590.98 | 592.02 | 590.35 | 591.36 | 591.36 | -0.04% | 5,311,743 |
| Aug 15, 2025 | 593.86 | 593.95 | 590.66 | 591.57 | 591.57 | -0.22% | 7,196,315 |
| Aug 14, 2025 | 590.92 | 593.51 | 590.50 | 592.85 | 592.85 | 0.00% | 6,236,700 |
| Aug 13, 2025 | 592.86 | 594.03 | 590.81 | 592.84 | 592.84 | 0.35% | 5,393,000 |
| Aug 12, 2025 | 586.75 | 590.96 | 585.43 | 590.78 | 590.78 | 1.07% | 5,874,245 |
| Aug 11, 2025 | 586.03 | 587.36 | 583.44 | 584.54 | 584.54 | -0.20% | 5,373,949 |
| Aug 8, 2025 | 582.93 | 586.17 | 582.60 | 585.74 | 585.74 | 0.77% | 4,342,341 |
| Aug 7, 2025 | 584.87 | 585.52 | 578.31 | 581.29 | 581.29 | -0.06% | 4,594,300 |
| Aug 6, 2025 | 578.25 | 582.27 | 577.41 | 581.64 | 581.64 | 0.74% | 4,545,015 |
| Aug 5, 2025 | 580.79 | 581.50 | 576.40 | 577.35 | 577.35 | -0.48% | 4,647,400 |
| Aug 4, 2025 | 575.17 | 580.21 | 575.08 | 580.14 | 580.14 | 1.52% | 6,640,100 |
| Aug 1, 2025 | 575.73 | 575.74 | 569.29 | 571.45 | 571.45 | -1.65% | 8,781,300 |
| Jul 31, 2025 | 587.83 | 588.16 | 579.84 | 581.02 | 581.02 | -0.38% | 7,046,843 |
| Jul 30, 2025 | 584.66 | 586.15 | 580.55 | 583.21 | 583.21 | -0.12% | 6,974,729 |
| Jul 29, 2025 | 586.82 | 587.08 | 583.12 | 583.92 | 583.92 | -0.26% | 5,053,447 |
| Jul 28, 2025 | 586.04 | 586.50 | 584.24 | 585.44 | 585.44 | -0.02% | 4,193,101 |