Home

Vanguard S&P 500 ETF (VOO)

558.42
+2.12 (0.38%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025555.37557.78552.38556.304,291,141556.30
1/29/2025555.17555.50550.97553.414,167,883553.41
1/28/2025552.30556.65549.22555.854,153,281555.85
1/27/2025546.93551.39546.83551.237,600,900551.23
1/24/2025560.76561.66558.02559.013,612,250559.01
1/23/2025557.04560.70556.80560.706,212,333560.70
1/22/2025557.19558.93556.73557.614,768,482557.61
1/21/2025552.32554.46550.50554.465,283,352554.46
1/17/2025548.92551.12547.68549.467,189,328549.46
1/16/2025546.35546.51543.39544.243,627,781544.24
1/15/2025542.84546.13541.76545.055,293,689545.05
1/14/2025537.32537.91531.82535.268,809,108535.26
1/13/2025529.40534.91529.02534.585,594,586534.58
1/10/2025538.71538.75532.00533.897,935,522533.89
1/08/2025541.32543.00538.08542.144,317,300542.14
1/07/2025549.32549.60539.56541.415,377,868541.41
1/06/2025548.28551.43545.82547.575,974,423547.57
1/03/2025540.19544.88539.20544.406,420,253544.40
1/02/2025542.02543.54533.79537.467,140,363537.46
12/31/2024540.990.00540.99538.810538.81
12/30/2024540.56544.09537.40540.996,498,425540.99
12/27/2024549.37549.62543.20547.087,077,138547.08
12/26/2024551.20553.97549.92552.814,492,186552.81
12/24/2024548.06552.90547.54552.823,439,404552.82
12/23/2024543.31547.36540.32547.197,059,142547.19
12/20/2024536.61549.54535.85545.049,389,873543.30
12/19/2024543.69545.10538.65538.9416,726,348537.22
12/18/2024555.30557.53538.53539.1424,548,361537.42
12/17/2024555.47556.38554.29555.456,103,412553.68
12/16/2024557.13558.80556.41557.7922,991,663556.01
12/13/2024557.51558.16554.20555.614,666,957553.84
12/12/2024557.67558.20555.62555.654,030,830553.88
12/11/2024556.92559.39556.66558.533,506,746556.75
12/10/2024556.58556.88553.57554.334,075,229552.56
12/09/2024558.71558.87555.38555.914,401,061554.14
12/06/2024558.47559.96558.08558.825,134,978557.04
12/05/2024558.63559.41557.46557.713,003,637555.93
12/04/2024556.83558.88556.17558.645,472,225556.86
12/03/2024554.80555.43553.79555.144,196,788553.37
12/02/2024554.36555.57553.89555.015,435,095553.24
11/29/2024551.29554.70551.07553.453,988,926551.68
11/27/2024552.04552.38549.11550.553,312,329548.79
11/26/2024550.50552.82549.85552.314,425,848550.55
11/25/2024551.20552.38547.20549.234,286,942547.48
11/22/2024545.82548.05545.37547.475,574,681545.72
11/21/2024545.58547.07540.04545.644,526,864543.90
11/20/2024542.78543.07537.44542.903,932,499541.17
11/19/2024537.50543.37536.90542.706,970,640540.97
11/18/2024538.92541.93538.14540.734,494,587539.00
11/15/2024542.13542.57536.75538.507,360,640536.78
11/14/2024549.10549.57544.88545.543,926,893543.80
11/13/2024549.16550.88546.97549.033,692,402547.28
11/12/2024550.39550.94546.43548.754,809,206547.00
11/11/2024551.43551.73548.85550.404,885,177548.64
11/08/2024548.07551.24548.06549.956,798,078548.20
11/07/2024545.22548.48545.15547.536,043,465545.78
11/06/2024541.65544.14538.17543.307,467,791541.57
11/05/2024524.72530.17524.48530.103,287,253528.41
11/04/2024525.06526.28522.03523.803,672,774522.13
11/01/2024525.16529.08524.54524.946,107,080523.26
10/31/2024529.09529.23522.51522.677,973,292521.00