Vanguard S&P 500 ETF (VOO) Historical Stock Data
634.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOO is down -0.04% a day on average. There have been 16 days where Vanguard S&P 500 ETF closed green and 14 days where VOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 632.67 | 634.78 | ↑$2.11 (0.33%) | 632.54 | 635.32 | 3.26M |
| 2025-12-23 | 628.94 | 632.67 | ↑$3.73 (0.59%) | 628.92 | 632.88 | 13.80M |
| 2025-12-22 | 628.97 | 629.73 | ↑$0.76 (0.12%) | 627.82 | 630.27 | 5.40M |
| 2025-12-19 | 623.98 | 627.56 | ↑$3.58 (0.57%) | 623.86 | 628.12 | 5.68M |
| 2025-12-18 | 623.05 | 622.01 | ↓$1.04 (-0.17%) | 620.57 | 625.94 | 10.94M |
| 2025-12-17 | 625.19 | 617.35 | ↓$7.84 (-1.25%) | 617.17 | 625.64 | 15.89M |
| 2025-12-16 | 624.55 | 624.21 | ↓$0.34 (-0.05%) | 620.65 | 626.22 | 6.91M |
| 2025-12-15 | 630.56 | 625.96 | ↓$4.60 (-0.73%) | 624.59 | 630.56 | 11.32M |
| 2025-12-12 | 632.80 | 626.87 | ↓$5.93 (-0.94%) | 624.48 | 633.43 | 7.63M |
| 2025-12-11 | 630.00 | 633.71 | ↑$3.71 (0.59%) | 627.27 | 633.79 | 16.62M |
| 2025-12-10 | 627.63 | 632.16 | ↑$4.53 (0.72%) | 626.47 | 633.50 | 8.19M |
| 2025-12-09 | 628.18 | 628.10 | ↓$0.08 (-0.01%) | 627.67 | 630.21 | 6.43M |
| 2025-12-08 | 631.36 | 628.61 | ↓$2.75 (-0.44%) | 626.70 | 631.47 | 5.66M |
| 2025-12-05 | 630.30 | 630.48 | ↑$0.18 (0.03%) | 629.49 | 632.98 | 5M |
| 2025-12-04 | 630.13 | 629.30 | ↓$0.83 (-0.13%) | 626.50 | 630.18 | 5.06M |
| 2025-12-03 | 625.77 | 628.77 | ↑$3.00 (0.48%) | 624.99 | 629.77 | 4.84M |
| 2025-12-02 | 627.01 | 626.58 | ↓$0.43 (-0.07%) | 624.62 | 628.76 | 4.89M |
| 2025-12-01 | 624.17 | 625.52 | ↑$1.35 (0.22%) | 624.10 | 628.00 | 6.22M |
| 2025-11-28 | 626.03 | 628.41 | ↑$2.38 (0.38%) | 625.71 | 628.62 | 2.95M |
| 2025-11-26 | 623.06 | 624.95 | ↑$1.89 (0.30%) | 622.26 | 626.81 | 5.08M |
| 2025-11-25 | 614.78 | 620.66 | ↑$5.88 (0.96%) | 610.99 | 621.75 | 7.39M |
| 2025-11-24 | 609.28 | 614.94 | ↑$5.66 (0.93%) | 608.31 | 616.08 | 6.18M |
| 2025-11-21 | 602.25 | 605.93 | ↑$3.68 (0.61%) | 598.38 | 611.01 | 9.81M |
| 2025-11-20 | 618.72 | 599.96 | ↓$18.76 (-3.03%) | 599.39 | 621.13 | 13.53M |
| 2025-11-19 | 607.52 | 609.20 | ↑$1.68 (0.28%) | 605.68 | 613.57 | 7.22M |
| 2025-11-18 | 608.72 | 607.00 | ↓$1.72 (-0.28%) | 603.00 | 611.51 | 8.40M |
| 2025-11-17 | 615.74 | 612.04 | ↓$3.70 (-0.60%) | 608.81 | 619.44 | 8.87M |
| 2025-11-14 | 611.75 | 617.83 | ↑$6.08 (0.99%) | 609.83 | 621.22 | 9.37M |
| 2025-11-13 | 625.67 | 617.99 | ↓$7.68 (-1.23%) | 616.51 | 626.02 | 7.13M |
| 2025-11-12 | 629.65 | 628.22 | ↓$1.43 (-0.23%) | 626.10 | 629.77 | 5.92M |
Create an account or log in to view more rows.
$VOO wtf is that dump
$VOO FYI - leaning bullish
$VOO we always finish green after a red week. Less go!
$VOO I don't know shit
but I know I'm holdin till I at least triple up
$VOO might get a sell off today
$VOO almost go time
$VOO gap it slap it ask it !
$VOO ugh oh
we heatin back up
$VOO in it to win it
$VOO lol who sold