Vanguard S&P 500 ETF (VOO) Historical Stock Data
552.82 ↑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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 548.06 | 552.82 | ↑$4.76 (0.87%) | 547.54 | 552.90 | 3.44M |
| 2024-12-23 | 543.31 | 547.19 | ↑$3.88 (0.71%) | 540.32 | 547.36 | 7.06M |
| 2024-12-20 | 536.61 | 545.04 | ↑$8.43 (1.57%) | 535.85 | 549.51 | 6.30M |
| 2024-12-19 | 543.69 | 538.94 | ↓$4.75 (-0.87%) | 538.66 | 545.09 | 8.46M |
| 2024-12-18 | 555.30 | 539.14 | ↓$16.16 (-2.91%) | 538.61 | 557.53 | 6.50M |
| 2024-12-17 | 555.47 | 555.45 | ↓$0.02 (0.00%) | 554.29 | 556.39 | 6.09M |
| 2024-12-16 | 557.13 | 557.79 | ↑$0.66 (0.12%) | 556.42 | 558.80 | 22.84M |
| 2024-12-13 | 557.51 | 555.61 | ↓$1.90 (-0.34%) | 554.20 | 558.15 | 3.39M |
| 2024-12-12 | 557.67 | 555.65 | ↓$2.02 (-0.36%) | 555.65 | 558.19 | 3.28M |
| 2024-12-11 | 556.92 | 558.53 | ↑$1.61 (0.29%) | 556.66 | 559.39 | 3.27M |
| 2024-12-10 | 556.58 | 554.33 | ↓$2.25 (-0.40%) | 553.57 | 556.86 | 3.64M |
| 2024-12-09 | 558.71 | 555.91 | ↓$2.80 (-0.50%) | 555.38 | 558.87 | 4.15M |
| 2024-12-06 | 558.47 | 558.82 | ↑$0.35 (0.06%) | 558.08 | 559.96 | 4.50M |
| 2024-12-05 | 558.63 | 557.71 | ↓$0.92 (-0.16%) | 557.47 | 559.41 | 2.98M |
| 2024-12-04 | 556.83 | 558.64 | ↑$1.81 (0.33%) | 556.19 | 558.88 | 5.46M |
| 2024-12-03 | 554.80 | 555.14 | ↑$0.34 (0.06%) | 553.80 | 555.43 | 4.17M |
| 2024-12-02 | 554.36 | 555.01 | ↑$0.65 (0.12%) | 553.89 | 555.57 | 5.28M |
| 2024-11-29 | 551.29 | 553.45 | ↑$2.16 (0.39%) | 551.07 | 554.70 | 3.99M |
| 2024-11-27 | 552.04 | 550.55 | ↓$1.49 (-0.27%) | 549.11 | 552.35 | 3.13M |
| 2024-11-26 | 550.50 | 552.31 | ↑$1.81 (0.33%) | 549.85 | 552.82 | 4.42M |
| 2024-11-25 | 551.20 | 549.23 | ↓$1.97 (-0.36%) | 547.20 | 552.37 | 3.85M |
| 2024-11-22 | 545.82 | 547.47 | ↑$1.65 (0.30%) | 545.37 | 548.05 | 5.49M |
| 2024-11-21 | 545.58 | 545.64 | ↑$0.06 (0.01%) | 540.04 | 547.07 | 4.50M |
| 2024-11-20 | 542.78 | 542.90 | ↑$0.12 (0.02%) | 537.44 | 543.07 | 3.92M |
| 2024-11-19 | 537.50 | 542.70 | ↑$5.20 (0.97%) | 536.90 | 543.37 | 6.62M |
| 2024-11-18 | 538.92 | 540.73 | ↑$1.81 (0.34%) | 538.15 | 541.93 | 4.23M |
| 2024-11-15 | 542.13 | 538.50 | ↓$3.63 (-0.67%) | 536.75 | 542.57 | 6.40M |
| 2024-11-14 | 549.10 | 545.54 | ↓$3.56 (-0.65%) | 544.90 | 549.57 | 3.91M |
| 2024-11-13 | 549.16 | 549.03 | ↓$0.13 (-0.02%) | 547.00 | 550.87 | 3.67M |
| 2024-11-12 | 550.39 | 548.75 | ↓$1.64 (-0.30%) | 546.43 | 550.94 | 4.81M |
Create an account or log in to view more rows.
$VOO I like green candles on my birthday cake
$VOO HOLDING STRONG FOR ALL OF YOU
$VOO keep it going
$VOO we back boys
$VOO Waiting waiting waiting — you know for what !!! Announcement!!!
$VOO Guys when can we expect that 30% drop?
$VOO BOUGHT TODAY!
$VOO love this stock!!!!
$VOO Very bullish action
$VOO when is the casino going to reopen. I want some money