Vanguard S&P 500 ETF (VOO)

702.79
+1.93 (0.28%)
NYSE · Last Trade: Oct 1st, 3:47 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026704.58707.20700.56700.869,866,724700.86
9/29/2026704.82705.00700.74702.467,636,608702.46
9/28/2026706.29707.33701.97703.618,535,864703.61
9/25/2026708.44711.64706.17710.795,468,196708.97
9/24/2026704.07708.59703.35706.999,565,766705.18
9/23/2026712.14712.38706.36707.6013,803,379705.78
9/22/2026713.28714.30711.98712.7820,726,173710.95
9/21/2026706.19714.08705.96712.788,852,550710.95
9/18/2026701.58702.19698.50701.789,594,039699.98
9/17/2026701.60701.88698.61701.039,899,690699.23
9/16/2026698.17700.10689.04693.2414,149,623691.46
9/15/2026698.77698.94695.09696.209,654,575694.41
9/14/2026697.78701.85696.72699.306,906,516697.51
9/11/2026703.00704.50701.93702.565,797,973700.76
9/10/2026696.78698.64695.54696.6518,307,274694.86
9/09/2026702.35702.71699.49700.874,298,745699.07
9/08/2026706.98707.51703.37704.077,821,400702.26
9/04/2026709.72710.45706.90708.016,826,988706.19
9/03/2026705.82711.51705.51710.728,592,036708.90
9/02/2026700.85704.53700.18703.417,746,995701.61
9/01/2026700.45702.91698.14700.286,481,000698.48
8/31/2026705.36705.94702.96704.895,738,563703.08
8/28/2026709.39712.67706.26707.248,084,539705.43
8/27/2026706.39709.96705.21708.756,752,458706.93
8/26/2026702.90705.32702.23704.207,151,511702.39
8/25/2026704.28704.84701.45704.024,319,738702.21
8/24/2026702.97703.39700.53701.837,732,052700.03
8/21/2026704.07705.80702.44703.7110,712,821701.90
8/20/2026704.05706.08700.47701.018,447,346699.21
8/19/2026708.19710.10706.10706.917,013,137705.10
8/18/2026706.61707.35704.96705.405,265,041703.59
8/17/2026713.50714.04710.10710.275,777,058708.45
8/14/2026715.63715.89712.80713.614,236,452711.78
8/13/2026712.30716.39711.61714.954,582,578713.12
8/12/2026712.12712.26708.93710.174,902,533708.35
8/11/2026711.96712.00707.00708.425,164,636706.60
8/10/2026710.31712.44709.50710.656,677,906708.83
8/07/2026708.73711.37707.44710.714,653,132708.89
8/06/2026707.93709.46705.43706.404,665,331704.59
8/05/2026713.14714.16707.32707.605,221,565705.78
8/04/2026699.16710.91699.07708.986,567,311707.16
8/03/2026688.83697.31688.61696.407,275,075694.61
7/31/2026684.50688.35678.06686.657,715,429684.89
7/30/2026676.54682.44675.21681.796,084,379680.04
7/29/2026680.12682.63670.15670.637,958,074668.91
7/28/2026679.45682.75676.48680.965,075,466679.21
7/27/2026684.69685.24676.39679.315,229,360677.57
7/24/2026678.80683.55677.70679.146,311,591677.40
7/23/2026679.55682.55675.75678.614,977,414676.87
7/22/2026686.29689.40686.02687.033,409,935685.27
7/21/2026685.95688.49684.03687.874,071,216686.11
7/20/2026686.67688.20681.57682.215,353,564680.46
7/17/2026682.12686.87680.92683.175,679,346681.42
7/16/2026691.98693.55687.43690.144,752,582688.37
7/15/2026693.27694.50689.58693.804,128,136692.02
7/14/2026690.21692.40688.20691.104,597,589689.33
7/13/2026691.60692.96687.54688.506,619,317686.73
7/10/2026691.25694.33687.63693.865,326,417692.08
7/09/2026686.95691.19685.29690.696,417,330688.92
7/08/2026683.10685.84679.73685.264,836,632683.50
7/07/2026689.58690.24684.99687.084,841,267685.32
7/06/2026688.11691.58687.00690.625,596,786688.85
7/02/2026686.98690.50680.22684.847,012,722683.08
7/01/2026684.73688.83682.30685.468,654,100683.70