Vanguard S&P 500 ETF (NY:VOO)

581.02 -2.19 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 587.83 588.16 579.84 581.02 7,051,048 -2.19(-0.38%)
Jul 30, 2025 584.66 586.15 580.55 583.21 6,966,093 -0.71(-0.12%)
Jul 29, 2025 586.82 587.08 583.12 583.92 5,482,929 -1.52(-0.26%)
Jul 28, 2025 586.04 586.50 584.24 585.44 4,190,475 -0.14(-0.02%)
Jul 25, 2025 583.81 586.04 583.59 585.58 4,210,220 +2.32(+0.40%)
Jul 24, 2025 583.34 584.75 582.72 583.26 3,836,915 +0.40(+0.07%)
Jul 23, 2025 580.57 582.96 578.87 582.86 4,253,290 +4.91(+0.85%)
Jul 22, 2025 578.28 578.84 575.64 577.95 4,760,943 +0.00(+0.00%)
Jul 21, 2025 577.98 580.53 577.59 577.95 5,910,782 +1.03(+0.18%)
Jul 18, 2025 578.47 578.50 575.84 576.92 4,262,519 -0.26(-0.05%)
Jul 17, 2025 574.02 577.65 573.80 577.18 6,488,780 +3.44(+0.60%)
Jul 16, 2025 573.40 574.26 568.17 573.74 6,138,604 +1.88(+0.33%)
Jul 15, 2025 576.85 577.16 571.85 571.86 5,393,061 -2.49(-0.43%)
Jul 14, 2025 572.85 574.68 571.58 574.35 4,745,985 +1.13(+0.20%)
Jul 11, 2025 572.45 574.38 571.37 573.22 4,428,985 -2.07(-0.36%)
Jul 10, 2025 573.78 576.26 572.70 575.29 4,949,535 +1.68(+0.29%)
Jul 09, 2025 572.46 574.26 570.76 573.61 7,152,586 +3.38(+0.59%)
Jul 08, 2025 571.15 571.83 569.48 570.23 6,934,556 -0.38(-0.07%)
Jul 07, 2025 573.00 573.59 567.98 570.61 6,413,059 -4.61(-0.80%)
Jul 03, 2025 572.18 575.67 572.13 575.22 4,853,956 +4.93(+0.86%)
Jul 02, 2025 567.37 570.34 566.81 570.29 6,161,352 +2.52(+0.44%)
Jul 01, 2025 566.56 568.80 565.80 567.77 7,410,640 -0.26(-0.05%)
Jun 30, 2025 567.50 569.15 565.38 568.03 5,746,593 +1.08(+0.19%)
Jun 27, 2025 565.11 568.33 563.21 566.95 6,060,552 +2.80(+0.50%)
Jun 26, 2025 561.52 564.55 560.96 564.15 6,077,165 +4.43(+0.79%)
Jun 25, 2025 560.52 561.02 558.34 559.72 16,469,058 +0.28(+0.05%)
Jun 24, 2025 557.18 560.43 556.37 559.44 6,767,155 +6.08(+1.10%)
Jun 23, 2025 548.66 553.70 545.75 553.36 9,803,467 +5.64(+1.03%)
Jun 20, 2025 551.72 552.72 546.62 547.72 15,259,848 -1.52(-0.28%)
Jun 18, 2025 550.16 552.71 548.39 549.24 4,602,464 -0.11(-0.02%)
Jun 17, 2025 551.79 553.16 548.63 549.35 4,748,275 -4.72(-0.85%)
Jun 16, 2025 551.94 555.69 551.87 554.07 7,405,209 +5.30(+0.97%)
Jun 13, 2025 550.24 553.25 547.41 548.77 7,100,911 -6.18(-1.11%)
Jun 12, 2025 551.60 555.00 551.13 554.95 10,680,688 +2.09(+0.38%)
Jun 11, 2025 555.41 556.23 550.91 552.86 20,798,018 -1.53(-0.28%)
Jun 10, 2025 551.78 554.74 550.74 554.39 5,978,812 +3.14(+0.57%)
Jun 09, 2025 551.30 552.70 550.20 551.25 4,504,065 +0.59(+0.11%)
Jun 06, 2025 550.30 552.32 548.70 550.66 4,820,987 +5.57(+1.02%)
Jun 05, 2025 549.48 550.63 543.34 545.09 6,384,010 -2.56(-0.47%)
Jun 04, 2025 548.75 549.65 547.44 547.65 4,542,035 -0.35(-0.06%)
Jun 03, 2025 544.53 548.87 544.09 548.00 4,989,477 +3.09(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.