Education
About Us
Working with TipRanks
Follow Us
Vanguard S&P 500 ETF (VOO)
NYSEARCA:VOO
Time Period
1Y
Events
Historical Prices
Rows:
May 23, 2025
529.43
534.81
529.11
532.40
532.40
-0.68%
6,455,875
0.73
May 22, 2025
535.60
539.23
534.44
536.02
536.02
+0.05%
5,816,572
0.66
May 21, 2025
540.91
544.69
534.82
535.77
535.77
-1.67%
6,339,491
0.72
May 20, 2025
545.22
546.06
541.99
544.88
544.88
-0.35%
7,158,205
0.82
May 19, 2025
540.63
547.45
540.58
546.82
546.82
+0.10%
7,766,058
0.89
May 16, 2025
543.47
546.47
541.70
546.26
546.26
+0.64%
7,255,342
0.84
May 15, 2025
538.26
543.25
537.84
542.76
542.76
+0.49%
7,362,193
0.86
May 14, 2025
540.37
541.42
538.24
540.11
540.11
+0.12%
5,031,301
0.59
May 13, 2025
536.33
541.48
535.78
539.44
539.44
+0.66%
7,356,804
0.87
May 12, 2025
534.50
535.92
530.39
535.92
535.92
+3.33%
7,793,576
0.93
May 09, 2025
520.69
521.63
517.36
518.65
518.65
-0.13%
4,739,506
0.56
May 08, 2025
519.54
524.23
516.35
519.34
519.34
+0.67%
5,088,200
0.60
May 07, 2025
514.92
518.18
511.10
515.90
515.90
+0.45%
5,467,344
0.65
May 06, 2025
512.89
517.83
511.94
513.58
513.58
-0.85%
4,694,270
0.56
May 05, 2025
517.08
520.85
516.27
517.99
517.99
-0.52%
4,793,497
0.57
May 02, 2025
519.12
522.41
516.89
520.71
520.71
+1.43%
6,285,390
0.74
May 01, 2025
515.13
518.44
512.77
513.35
513.35
+0.71%
5,784,483
0.68
Apr 30, 2025
503.26
511.50
497.76
509.74
509.74
+0.05%
7,873,686
0.94
Apr 29, 2025
504.54
510.55
504.26
509.49
509.49
+0.61%
6,525,457
0.78
Apr 28, 2025
506.81
508.74
500.96
506.42
506.42
+0.06%
4,210,016
0.50
Apr 25, 2025
502.44
506.52
499.75
506.11
506.11
+0.74%
6,933,423
0.83
Apr 24, 2025
493.26
503.00
492.22
502.41
502.41
+2.10%
6,184,333
0.74
Apr 23, 2025
496.69
501.18
490.70
492.07
492.07
+1.61%
8,047,601
0.97
Apr 22, 2025
478.07
486.48
477.19
484.29
484.29
+2.52%
6,236,319
0.75
Apr 21, 2025
479.02
479.49
467.33
472.37
472.37
-2.38%
7,762,501
0.94
Apr 17, 2025
484.79
488.16
481.50
483.90
483.90
+0.14%
5,638,939
0.68
Apr 16, 2025
488.65
491.77
478.23
483.23
483.23
-2.20%
6,374,869
0.78
Apr 15, 2025
496.03
499.27
493.42
494.09
494.09
-0.28%
8,200,583
1.00
Apr 14, 2025
500.05
500.26
490.69
495.48
495.48
+1.00%
7,701,488
0.94
Apr 11, 2025
480.69
493.00
478.00
490.55
490.55
+1.76%
11,541,200
1.42
Apr 10, 2025
489.15
490.30
468.33
482.06
482.06
-3.41%
16,621,539
2.09
Apr 09, 2025
453.49
502.06
453.16
499.10
499.10
+9.27%
29,286,590
3.87
Apr 08, 2025
479.68
482.49
449.60
456.74
456.74
-1.47%
19,002,680
2.58
Apr 07, 2025
449.54
480.76
442.80
463.56
463.56
-0.42%
31,285,270
4.49
Apr 04, 2025
481.28
483.30
464.24
465.52
465.52
-5.80%
30,966,510
4.70
Apr 03, 2025
501.00
503.66
493.50
494.16
494.16
-4.77%
16,158,420
2.51
Apr 02, 2025
510.14
521.49
509.93
518.91
518.91
+0.60%
6,308,643
0.98
Apr 01, 2025
512.36
517.35
508.88
515.80
515.80
+0.37%
7,697,017
1.20
Mar 31, 2025
505.31
515.33
502.64
513.91
513.91
+0.61%
8,196,668
1.29
Mar 28, 2025
519.76
520.46
510.16
510.80
510.80
-2.00%
5,831,793
0.92
Mar 27, 2025
521.29
524.68
519.23
521.21
521.21
-0.27%
5,534,928
0.87
Mar 26, 2025
530.56
531.41
523.10
524.46
522.65
-0.82%
4,429,626
0.69
Mar 25, 2025
530.59
531.60
529.11
530.65
528.82
+0.59%
6,260,199
0.95
Mar 24, 2025
526.48
530.39
525.88
529.39
527.56
+2.11%
22,376,270
3.38
Mar 21, 2025
515.79
520.95
514.66
520.26
518.46
+0.37%
5,059,011
0.76
Mar 20, 2025
517.96
524.62
517.32
520.13
518.33
+0.12%
6,029,737
0.87
Mar 19, 2025
517.54
524.96
516.42
521.33
519.53
+1.40%
5,373,949
0.78
Mar 18, 2025
519.32
519.52
514.07
515.91
514.13
-0.71%
6,010,598
0.87
Mar 17, 2025
517.45
523.84
517.08
521.41
519.61
+1.11%
6,269,843
0.92
Mar 14, 2025
511.28
518.42
510.84
517.46
515.67
+2.41%
7,412,261
1.09
Rows: