Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
535.92
+17.27 (3.33%)
At close: May 12, 2025, 4:00 PM
535.36
-0.56 (-0.10%)
After-hours: May 12, 2025, 6:52 PM EDT
VOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 534.50 | 535.92 | 530.39 | 535.92 | 535.92 | 3.33% | 7,759,339 |
| May 9, 2025 | 520.69 | 521.63 | 517.36 | 518.65 | 518.65 | -0.13% | 4,739,506 |
| May 8, 2025 | 519.54 | 524.23 | 516.35 | 519.34 | 519.34 | 0.67% | 5,088,200 |
| May 7, 2025 | 514.92 | 518.18 | 511.10 | 515.90 | 515.90 | 0.45% | 5,467,344 |
| May 6, 2025 | 512.89 | 517.83 | 511.94 | 513.58 | 513.58 | -0.85% | 4,694,270 |
| May 5, 2025 | 517.08 | 520.85 | 516.27 | 517.99 | 517.99 | -0.52% | 4,793,497 |
| May 2, 2025 | 519.12 | 522.41 | 516.89 | 520.71 | 520.71 | 1.43% | 6,285,390 |
| May 1, 2025 | 515.13 | 518.44 | 512.77 | 513.35 | 513.35 | 0.71% | 5,784,483 |
| Apr 30, 2025 | 503.26 | 511.50 | 497.76 | 509.74 | 509.74 | 0.05% | 7,873,686 |
| Apr 29, 2025 | 504.54 | 510.55 | 504.26 | 509.49 | 509.49 | 0.61% | 6,525,457 |
| Apr 28, 2025 | 506.81 | 508.74 | 500.96 | 506.42 | 506.42 | 0.06% | 4,210,016 |
| Apr 25, 2025 | 502.44 | 506.52 | 499.75 | 506.11 | 506.11 | 0.74% | 6,933,423 |
| Apr 24, 2025 | 493.26 | 503.00 | 492.22 | 502.41 | 502.41 | 2.10% | 6,184,333 |
| Apr 23, 2025 | 496.69 | 501.18 | 490.70 | 492.07 | 492.07 | 1.61% | 8,047,601 |
| Apr 22, 2025 | 478.07 | 486.48 | 477.19 | 484.29 | 484.29 | 2.52% | 6,236,319 |
| Apr 21, 2025 | 479.02 | 479.49 | 467.33 | 472.37 | 472.37 | -2.38% | 7,762,501 |
| Apr 17, 2025 | 484.79 | 488.16 | 481.50 | 483.90 | 483.90 | 0.14% | 5,638,939 |
| Apr 16, 2025 | 488.65 | 491.77 | 478.23 | 483.23 | 483.23 | -2.20% | 6,374,869 |
| Apr 15, 2025 | 496.03 | 499.27 | 493.42 | 494.09 | 494.09 | -0.28% | 8,200,583 |
| Apr 14, 2025 | 500.05 | 500.26 | 490.69 | 495.48 | 495.48 | 1.00% | 7,701,488 |
| Apr 11, 2025 | 480.69 | 493.00 | 478.00 | 490.55 | 490.55 | 1.76% | 11,541,195 |
| Apr 10, 2025 | 489.15 | 490.30 | 468.33 | 482.06 | 482.06 | -3.41% | 16,651,303 |
| Apr 9, 2025 | 453.49 | 502.06 | 453.16 | 499.10 | 499.10 | 9.27% | 29,286,594 |
| Apr 8, 2025 | 479.68 | 482.49 | 449.60 | 456.74 | 456.74 | -1.47% | 19,002,684 |
| Apr 7, 2025 | 449.54 | 480.76 | 442.80 | 463.56 | 463.56 | -0.42% | 31,285,267 |
| Apr 4, 2025 | 481.28 | 483.30 | 464.24 | 465.52 | 465.52 | -5.80% | 30,966,508 |
| Apr 3, 2025 | 501.00 | 503.66 | 493.50 | 494.16 | 494.16 | -4.77% | 16,226,023 |
| Apr 2, 2025 | 510.14 | 521.49 | 509.93 | 518.91 | 518.91 | 0.60% | 6,308,643 |
| Apr 1, 2025 | 512.36 | 517.35 | 508.88 | 515.80 | 515.80 | 0.37% | 7,697,017 |
| Mar 31, 2025 | 505.31 | 515.33 | 502.64 | 513.91 | 513.91 | 0.61% | 8,196,668 |
| Mar 28, 2025 | 519.76 | 520.46 | 510.16 | 510.80 | 510.80 | -2.00% | 5,831,793 |
| Mar 27, 2025 | 521.29 | 524.68 | 519.23 | 521.21 | 521.21 | -0.62% | 5,534,928 |
| Mar 26, 2025 | 530.56 | 531.41 | 523.10 | 524.46 | 522.64 | -1.17% | 4,429,626 |
| Mar 25, 2025 | 530.59 | 531.60 | 529.11 | 530.65 | 528.81 | 0.24% | 6,260,199 |
| Mar 24, 2025 | 526.48 | 530.39 | 525.88 | 529.39 | 527.56 | 1.75% | 22,376,267 |
| Mar 21, 2025 | 515.79 | 520.95 | 514.66 | 520.26 | 518.46 | 0.02% | 5,059,011 |
| Mar 20, 2025 | 517.96 | 524.62 | 517.32 | 520.13 | 518.33 | -0.23% | 6,029,737 |
| Mar 19, 2025 | 517.54 | 524.96 | 516.42 | 521.33 | 519.52 | 1.05% | 5,373,949 |
| Mar 18, 2025 | 519.32 | 519.52 | 514.07 | 515.91 | 514.12 | -1.05% | 6,010,598 |
| Mar 17, 2025 | 517.45 | 523.84 | 517.08 | 521.41 | 519.60 | 0.76% | 6,269,843 |
| Mar 14, 2025 | 511.28 | 518.42 | 510.84 | 517.46 | 515.67 | 2.05% | 7,412,261 |
| Mar 13, 2025 | 513.51 | 514.06 | 505.42 | 507.05 | 505.29 | -1.31% | 21,649,997 |
| Mar 12, 2025 | 516.89 | 517.74 | 509.10 | 513.76 | 511.98 | 0.49% | 8,590,555 |
| Mar 11, 2025 | 514.33 | 517.53 | 507.53 | 511.28 | 509.51 | -0.82% | 11,208,914 |
| Mar 10, 2025 | 521.90 | 523.70 | 510.83 | 515.51 | 513.72 | -2.64% | 10,653,050 |
| Mar 7, 2025 | 524.90 | 530.88 | 520.13 | 529.51 | 527.68 | 0.54% | 7,308,280 |
| Mar 6, 2025 | 529.19 | 533.43 | 524.22 | 526.67 | 524.85 | -1.81% | 7,228,926 |
| Mar 5, 2025 | 530.25 | 537.79 | 526.93 | 536.40 | 534.54 | 1.12% | 6,221,745 |
| Mar 4, 2025 | 533.06 | 538.28 | 526.16 | 530.45 | 528.61 | -1.21% | 10,477,435 |
| Mar 3, 2025 | 548.20 | 549.29 | 533.25 | 536.92 | 535.06 | -1.72% | 7,289,998 |