Vanguard S P 500 ETF (VOO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 708.73 | 711.37 | 707.44 | 710.71 | +0.61% | 4,645,000 |
| 2026-08-06 | 707.93 | 709.46 | 705.43 | 706.40 | -0.17% | 4,668,700 |
| 2026-08-05 | 713.14 | 714.16 | 707.32 | 707.60 | -0.19% | 5,225,700 |
| 2026-08-04 | 699.16 | 710.91 | 699.07 | 708.98 | +1.81% | 6,566,400 |
| 2026-08-03 | 688.83 | 697.31 | 688.61 | 696.40 | +1.42% | 7,283,200 |
| 2026-07-31 | 684.50 | 688.35 | 678.06 | 686.65 | +0.71% | 7,715,400 |
| 2026-07-30 | 676.54 | 682.44 | 675.21 | 681.79 | +1.66% | 6,094,800 |
| 2026-07-29 | 680.12 | 682.63 | 670.16 | 670.63 | -1.52% | 7,970,700 |
| 2026-07-28 | 679.45 | 682.76 | 676.48 | 680.96 | +0.24% | 5,090,000 |
| 2026-07-27 | 684.69 | 685.24 | 676.40 | 679.31 | +0.03% | 5,232,200 |
| 2026-07-24 | 678.80 | 683.55 | 677.70 | 679.14 | +0.08% | 6,311,600 |
| 2026-07-23 | 679.55 | 682.55 | 675.76 | 678.61 | -1.23% | 4,983,100 |
| 2026-07-22 | 686.29 | 689.40 | 686.02 | 687.03 | -0.12% | 3,418,300 |
| 2026-07-21 | 685.95 | 688.49 | 684.03 | 687.87 | +0.83% | 4,075,500 |
| 2026-07-20 | 686.67 | 688.20 | 681.57 | 682.21 | -0.14% | 5,360,300 |
| 2026-07-17 | 682.12 | 686.87 | 680.92 | 683.17 | -1.01% | 5,679,300 |
| 2026-07-16 | 691.98 | 693.55 | 687.43 | 690.14 | -0.53% | 4,764,000 |
| 2026-07-15 | 693.27 | 694.50 | 689.58 | 693.80 | +0.39% | 4,132,800 |
| 2026-07-14 | 690.21 | 692.40 | 688.20 | 691.10 | +0.38% | 4,610,200 |
| 2026-07-13 | 691.60 | 692.96 | 687.54 | 688.50 | -0.77% | 6,637,600 |
| 2026-07-10 | 691.25 | 694.33 | 687.63 | 693.86 | +0.46% | 5,326,400 |
| 2026-07-09 | 686.95 | 691.19 | 685.29 | 690.69 | +0.79% | 6,423,900 |
| 2026-07-08 | 683.10 | 685.84 | 679.73 | 685.26 | -0.26% | 4,839,800 |
| 2026-07-07 | 689.58 | 690.24 | 684.99 | 687.08 | -0.51% | 4,847,400 |
| 2026-07-06 | 688.11 | 691.58 | 687.00 | 690.62 | +0.84% | 5,610,000 |
| 2026-07-02 | 686.98 | 690.50 | 680.22 | 684.84 | -0.09% | 6,994,700 |
| 2026-07-01 | 684.73 | 688.83 | 682.30 | 685.46 | -0.20% | 8,659,300 |
| 2026-06-30 | 681.32 | 687.53 | 680.99 | 686.81 | +0.85% | 9,892,400 |
| 2026-06-29 | 677.01 | 681.57 | 672.93 | 681.01 | +1.60% | 5,703,800 |
| 2026-06-26 | 669.96 | 676.96 | 668.10 | 670.26 | -0.81% | 6,007,600 |
| 2026-06-25 | 681.14 | 681.54 | 672.58 | 675.71 | +0.00% | 26,289,471 |
| 2026-06-24 | 677.68 | 682.07 | 673.68 | 675.69 | -0.10% | 9,676,956 |
| 2026-06-23 | 676.36 | 681.73 | 675.02 | 676.34 | -1.42% | 17,581,730 |
| 2026-06-22 | 689.17 | 691.50 | 685.00 | 686.10 | -0.29% | 13,367,190 |
| 2026-06-18 | 689.30 | 689.70 | 685.70 | 688.11 | +0.98% | 17,747,859 |
| 2026-06-17 | 690.76 | 691.53 | 679.64 | 681.41 | -1.21% | 15,029,580 |
| 2026-06-16 | 693.83 | 694.57 | 689.44 | 689.75 | -0.59% | 13,324,140 |
| 2026-06-15 | 691.30 | 695.75 | 691.26 | 693.83 | +1.74% | 14,068,900 |
| 2026-06-12 | 681.08 | 684.44 | 675.81 | 681.95 | +0.55% | 6,328,000 |
| 2026-06-11 | 670.10 | 680.38 | 666.00 | 678.23 | +1.68% | 19,974,200 |
| 2026-06-10 | 674.32 | 678.88 | 666.88 | 667.05 | -1.57% | 16,472,700 |
| 2026-06-09 | 683.71 | 686.76 | 664.32 | 677.70 | -0.29% | 16,197,200 |
| 2026-06-08 | 683.47 | 685.29 | 678.70 | 679.68 | +0.25% | 8,867,200 |
| 2026-06-05 | 691.71 | 692.18 | 676.25 | 678.00 | -2.59% | 10,846,500 |
| 2026-06-04 | 691.49 | 697.20 | 690.90 | 696.06 | +0.39% | 6,630,000 |
| 2026-06-03 | 697.08 | 697.65 | 692.85 | 693.36 | -0.70% | 5,970,400 |
| 2026-06-02 | 696.06 | 699.15 | 695.78 | 698.26 | +0.14% | 4,750,700 |
| 2026-06-01 | 694.54 | 699.06 | 693.94 | 697.30 | +0.26% | 10,051,200 |
| 2026-05-29 | 695.00 | 697.00 | 693.89 | 695.49 | +0.23% | 5,080,400 |
| 2026-05-28 | 689.76 | 694.29 | 688.85 | 693.91 | +0.57% | 8,477,100 |
| 2026-05-27 | 690.36 | 690.78 | 687.92 | 689.96 | -0.01% | 7,386,500 |
| 2026-05-26 | 689.65 | 691.51 | 688.08 | 690.01 | +0.65% | 6,633,800 |
| 2026-05-22 | 686.10 | 688.58 | 684.48 | 685.55 | +0.40% | 4,319,800 |
| 2026-05-21 | 679.08 | 684.83 | 677.62 | 682.84 | +0.19% | 7,335,400 |
| 2026-05-20 | 676.32 | 682.00 | 674.74 | 681.57 | +1.03% | 5,506,800 |
| 2026-05-19 | 675.56 | 678.15 | 672.55 | 674.59 | -0.64% | 5,664,200 |
| 2026-05-18 | 680.18 | 681.61 | 674.25 | 678.91 | -0.08% | 7,585,400 |
| 2026-05-15 | 682.04 | 683.52 | 678.44 | 679.44 | -1.21% | 6,448,500 |
| 2026-05-14 | 683.74 | 689.10 | 683.66 | 687.73 | +0.78% | 5,370,000 |
| 2026-05-13 | 678.90 | 683.91 | 676.20 | 682.41 | +0.55% | 4,918,000 |
| 2026-05-12 | 677.47 | 679.26 | 672.80 | 678.67 | -0.13% | 6,073,400 |
| 2026-05-11 | 677.08 | 681.06 | 677.08 | 679.52 | +0.22% | 5,693,400 |
| 2026-05-08 | 675.70 | 678.53 | 675.37 | 678.04 | +0.82% | 4,348,100 |
| 2026-05-07 | 675.82 | 676.76 | 670.92 | 672.54 | -0.31% | 6,260,300 |
| 2026-05-06 | 669.45 | 675.34 | 669.15 | 674.66 | +1.41% | 6,441,500 |
| 2026-05-05 | 663.58 | 666.55 | 663.33 | 665.30 | +0.78% | 5,052,600 |
| 2026-05-04 | 661.99 | 663.85 | 657.39 | 660.12 | -0.36% | 5,962,400 |
| 2026-05-01 | 663.09 | 666.42 | 662.38 | 662.52 | +0.29% | 5,426,500 |
| 2026-04-30 | 657.00 | 661.77 | 653.15 | 660.58 | +0.97% | 5,948,400 |
| 2026-04-29 | 653.62 | 654.72 | 651.26 | 654.24 | -0.00% | 6,302,000 |
| 2026-04-28 | 654.41 | 655.39 | 652.01 | 654.26 | -0.49% | 5,527,100 |
| 2026-04-27 | 655.67 | 657.90 | 654.84 | 657.50 | +0.16% | 5,319,200 |
| 2026-04-24 | 653.40 | 656.82 | 651.82 | 656.42 | +0.79% | 4,793,800 |
| 2026-04-23 | 652.23 | 654.90 | 645.66 | 651.26 | -0.40% | 6,519,500 |
| 2026-04-22 | 651.98 | 654.19 | 651.09 | 653.90 | +1.03% | 4,537,200 |
| 2026-04-21 | 652.94 | 653.86 | 645.94 | 647.25 | -0.66% | 8,514,900 |
| 2026-04-20 | 651.62 | 652.60 | 649.17 | 651.54 | -0.19% | 6,384,100 |
| 2026-04-17 | 649.18 | 654.88 | 648.86 | 652.78 | +1.23% | 7,815,300 |
| 2026-04-16 | 644.51 | 646.07 | 642.15 | 644.86 | +0.22% | 5,882,400 |
| 2026-04-15 | 639.19 | 643.79 | 638.23 | 643.45 | +0.80% | 5,165,600 |
| 2026-04-14 | 632.23 | 638.52 | 632.22 | 638.35 | +1.21% | 5,042,900 |
| 2026-04-13 | 622.75 | 630.90 | 621.98 | 630.72 | +0.98% | 5,158,400 |
| 2026-04-10 | 626.33 | 626.99 | 623.72 | 624.60 | -0.07% | 4,609,400 |
| 2026-04-09 | 620.34 | 626.17 | 619.40 | 625.02 | +0.59% | 5,498,300 |
| 2026-04-08 | 621.80 | 622.49 | 617.30 | 621.34 | +2.52% | 9,805,100 |
| 2026-04-07 | 603.58 | 606.31 | 598.50 | 606.04 | +0.06% | 6,690,000 |
| 2026-04-06 | 602.92 | 606.44 | 602.61 | 605.67 | +0.44% | 6,316,800 |
| 2026-04-02 | 594.23 | 604.79 | 593.03 | 602.99 | +0.11% | 12,780,100 |
| 2026-04-01 | 601.06 | 605.35 | 600.27 | 602.30 | +0.79% | 11,332,500 |
| 2026-03-31 | 587.35 | 598.85 | 586.50 | 597.55 | +2.86% | 12,447,300 |
| 2026-03-30 | 588.39 | 588.67 | 578.46 | 580.93 | -0.35% | 11,839,200 |
| 2026-03-27 | 590.68 | 590.83 | 582.03 | 582.96 | -2.01% | 11,707,700 |
| 2026-03-26 | 601.29 | 603.90 | 594.68 | 594.92 | -1.77% | 7,712,626 |
| 2026-03-25 | 607.40 | 609.44 | 603.36 | 605.66 | +0.54% | 23,288,250 |
| 2026-03-24 | 600.63 | 605.91 | 599.32 | 602.38 | -0.34% | 18,363,330 |
| 2026-03-23 | 606.86 | 611.02 | 603.06 | 604.43 | +1.09% | 24,014,279 |
| 2026-03-20 | 605.43 | 605.60 | 594.57 | 597.94 | -1.45% | 17,685,660 |
| 2026-03-19 | 604.14 | 609.69 | 602.54 | 606.75 | -0.27% | 10,271,880 |
| 2026-03-18 | 614.69 | 615.89 | 608.13 | 608.38 | -1.38% | 14,276,870 |
| 2026-03-17 | 618.37 | 620.27 | 616.27 | 616.89 | +0.28% | 9,941,757 |
| 2026-03-16 | 614.72 | 618.08 | 613.54 | 615.19 | +1.00% | 8,303,179 |
| 2026-03-13 | 615.54 | 618.33 | 608.25 | 609.09 | -0.56% | 25,527,500 |
| 2026-03-12 | 617.22 | 617.71 | 612.42 | 612.50 | -1.53% | 15,487,610 |
| 2026-03-11 | 623.20 | 625.43 | 619.30 | 622.03 | -0.11% | 6,433,253 |
| 2026-03-10 | 623.32 | 628.50 | 620.63 | 622.72 | -0.17% | 15,570,370 |
| 2026-03-09 | 612.86 | 625.32 | 609.20 | 623.80 | +0.87% | 13,929,160 |
| 2026-03-06 | 619.34 | 621.82 | 616.00 | 618.43 | -1.34% | 9,739,164 |
| 2026-03-05 | 627.29 | 630.50 | 621.40 | 626.81 | -0.53% | 12,198,780 |
| 2026-03-04 | 626.92 | 631.96 | 625.07 | 630.18 | +0.71% | 13,489,830 |
| 2026-03-03 | 620.81 | 627.79 | 615.88 | 625.72 | -0.88% | 18,493,391 |
| 2026-03-02 | 624.18 | 633.34 | 623.60 | 631.28 | +0.04% | 9,211,385 |
| 2026-02-27 | 628.24 | 631.69 | 626.94 | 631.04 | -0.46% | 10,471,130 |
| 2026-02-26 | 637.65 | 637.77 | 629.43 | 633.95 | -0.56% | 9,497,705 |
| 2026-02-25 | 634.77 | 638.00 | 634.74 | 637.53 | +0.84% | 12,135,150 |
| 2026-02-24 | 627.15 | 633.09 | 625.40 | 632.21 | +0.73% | 6,930,317 |
| 2026-02-23 | 632.61 | 634.61 | 625.75 | 627.63 | -1.01% | 10,868,740 |
| 2026-02-20 | 627.48 | 634.58 | 627.03 | 634.02 | +0.71% | 7,482,010 |
| 2026-02-19 | 628.95 | 631.08 | 626.81 | 629.53 | -0.26% | 5,212,447 |
| 2026-02-18 | 629.11 | 633.80 | 628.00 | 631.15 | +0.50% | 9,509,175 |
| 2026-02-17 | 625.54 | 629.93 | 621.51 | 627.99 | +0.18% | 8,718,635 |
| 2026-02-13 | 626.93 | 631.17 | 623.12 | 626.89 | +0.06% | 9,312,797 |
| 2026-02-12 | 638.51 | 639.52 | 625.76 | 626.49 | -1.55% | 8,951,077 |
| 2026-02-11 | 640.49 | 641.15 | 633.84 | 636.35 | -0.01% | 5,344,960 |
| 2026-02-10 | 639.14 | 640.62 | 636.08 | 636.44 | -0.28% | 13,645,330 |
| 2026-02-09 | 634.07 | 639.99 | 633.11 | 638.23 | +0.47% | 8,908,503 |
| 2026-02-06 | 626.72 | 636.72 | 626.20 | 635.24 | +1.95% | 12,987,910 |
| 2026-02-05 | 626.24 | 628.75 | 621.50 | 623.10 | -1.24% | 11,714,650 |
| 2026-02-04 | 634.93 | 635.92 | 627.00 | 630.91 | -0.51% | 11,321,980 |
| 2026-02-03 | 640.33 | 641.00 | 629.11 | 634.15 | -0.86% | 9,702,804 |
| 2026-02-02 | 634.18 | 640.96 | 634.07 | 639.68 | +0.54% | 9,490,299 |
| 2026-01-30 | 636.25 | 638.45 | 631.95 | 636.22 | -0.32% | 6,562,342 |
| 2026-01-29 | 640.43 | 641.04 | 629.82 | 638.27 | -0.21% | 8,697,180 |
| 2026-01-28 | 641.05 | 641.81 | 638.22 | 639.60 | -0.02% | 5,568,673 |
| 2026-01-27 | 638.42 | 640.60 | 637.87 | 639.70 | +0.41% | 4,339,560 |
| 2026-01-26 | 635.03 | 638.39 | 634.52 | 637.09 | +0.51% | 9,007,380 |
| 2026-01-23 | 632.88 | 635.47 | 631.97 | 633.83 | +0.04% | 5,850,367 |
| 2026-01-22 | 634.43 | 635.62 | 631.75 | 633.57 | +0.52% | 6,085,520 |
| 2026-01-21 | 625.02 | 633.40 | 623.65 | 630.29 | +1.15% | 10,403,840 |
| 2026-01-20 | 626.76 | 629.76 | 622.22 | 623.15 | -2.03% | 14,877,630 |
| 2026-01-16 | 637.96 | 638.51 | 634.68 | 636.09 | -0.08% | 6,733,684 |
| 2026-01-15 | 638.77 | 639.58 | 635.70 | 636.62 | +0.26% | 6,936,972 |
| 2026-01-14 | 635.49 | 636.12 | 631.00 | 634.94 | -0.48% | 8,683,436 |
| 2026-01-13 | 639.68 | 640.15 | 635.82 | 638.03 | -0.20% | 8,859,978 |
| 2026-01-12 | 635.19 | 640.16 | 635.16 | 639.34 | +0.16% | 7,929,830 |
| 2026-01-09 | 635.15 | 639.44 | 633.80 | 638.31 | +0.67% | 7,864,139 |
| 2026-01-08 | 633.48 | 635.10 | 632.24 | 634.06 | -0.02% | 9,017,437 |
| 2026-01-07 | 636.58 | 638.22 | 633.93 | 634.17 | -0.32% | 8,820,106 |
| 2026-01-06 | 632.64 | 636.68 | 632.53 | 636.21 | +0.59% | 8,672,000 |
| 2026-01-05 | 631.38 | 634.04 | 631.23 | 632.46 | +0.66% | 16,175,620 |
| 2026-01-02 | 630.63 | 631.66 | 625.21 | 628.30 | +0.19% | 11,337,020 |
| 2025-12-31 | 631.94 | 632.14 | 626.94 | 627.13 | -0.73% | 5,556,821 |
| 2025-12-30 | 632.20 | 633.21 | 631.41 | 631.72 | -0.14% | 4,180,422 |
| 2025-12-29 | 632.30 | 633.79 | 630.95 | 632.60 | -0.35% | 6,579,447 |
| 2025-12-26 | 635.14 | 636.08 | 633.88 | 634.84 | +0.01% | 3,852,111 |
| 2025-12-24 | 632.67 | 635.32 | 632.54 | 634.78 | +0.33% | 3,275,186 |
| 2025-12-23 | 628.94 | 632.88 | 628.92 | 632.67 | +0.47% | 13,798,470 |
| 2025-12-22 | 628.97 | 630.27 | 627.80 | 629.73 | +0.35% | 9,850,052 |
| 2025-12-19 | 623.98 | 628.13 | 623.86 | 627.56 | +0.89% | 10,487,010 |
| 2025-12-18 | 623.05 | 625.94 | 620.57 | 622.01 | +0.75% | 37,062,391 |
| 2025-12-17 | 625.19 | 625.64 | 617.16 | 617.35 | -1.10% | 21,356,910 |
| 2025-12-16 | 624.55 | 626.22 | 620.65 | 624.21 | -0.28% | 15,819,620 |
| 2025-12-15 | 630.56 | 630.56 | 624.57 | 625.96 | -0.15% | 11,337,200 |
| 2025-12-12 | 632.80 | 633.43 | 624.48 | 626.87 | -1.08% | 8,534,727 |
| 2025-12-11 | 630.00 | 633.87 | 627.27 | 633.71 | +0.25% | 33,921,039 |
| 2025-12-10 | 627.63 | 633.50 | 626.47 | 632.16 | +0.65% | 22,457,430 |
| 2025-12-09 | 628.18 | 630.21 | 627.66 | 628.10 | -0.08% | 12,848,980 |
| 2025-12-08 | 631.36 | 631.47 | 626.70 | 628.61 | -0.30% | 6,876,706 |
| 2025-12-05 | 630.30 | 632.98 | 629.48 | 630.48 | +0.19% | 5,693,102 |
| 2025-12-04 | 630.13 | 630.18 | 626.48 | 629.30 | +0.08% | 5,147,737 |
| 2025-12-03 | 625.77 | 629.78 | 624.95 | 628.77 | +0.35% | 6,338,404 |
| 2025-12-02 | 627.01 | 628.77 | 624.62 | 626.58 | +0.17% | 5,280,591 |
| 2025-12-01 | 624.17 | 628.01 | 624.10 | 625.52 | -0.46% | 8,382,520 |
| 2025-11-28 | 626.02 | 628.63 | 625.71 | 628.41 | +0.55% | 2,950,410 |
| 2025-11-26 | 623.06 | 626.81 | 622.26 | 624.95 | +0.69% | 5,323,215 |
| 2025-11-25 | 614.78 | 621.75 | 610.99 | 620.66 | +0.93% | 7,389,540 |
| 2025-11-24 | 609.28 | 616.09 | 608.30 | 614.94 | +1.49% | 6,242,684 |
| 2025-11-21 | 602.25 | 611.01 | 598.38 | 605.93 | +1.00% | 9,821,397 |
| 2025-11-20 | 618.72 | 621.13 | 599.36 | 599.96 | -1.52% | 13,984,990 |
| 2025-11-19 | 607.52 | 613.57 | 605.67 | 609.20 | +0.36% | 7,449,382 |
| 2025-11-18 | 608.72 | 611.51 | 603.00 | 607.00 | -0.82% | 8,542,623 |
| 2025-11-17 | 615.74 | 619.45 | 608.81 | 612.04 | -0.94% | 8,902,509 |
| 2025-11-14 | 611.75 | 621.22 | 609.83 | 617.83 | -0.03% | 9,681,664 |
| 2025-11-13 | 625.67 | 626.02 | 616.51 | 617.99 | -1.63% | 13,065,770 |
| 2025-11-12 | 629.65 | 629.77 | 626.10 | 628.22 | +0.05% | 6,090,220 |
| 2025-11-11 | 625.16 | 628.49 | 624.07 | 627.91 | +0.23% | 5,639,205 |
| 2025-11-10 | 622.69 | 627.21 | 620.66 | 626.47 | +1.55% | 8,424,969 |
| 2025-11-07 | 614.09 | 617.02 | 607.92 | 616.89 | +0.11% | 7,571,254 |
| 2025-11-06 | 621.96 | 622.79 | 614.82 | 616.24 | -1.06% | 7,099,355 |
| 2025-11-05 | 620.59 | 626.00 | 619.83 | 622.86 | +0.30% | 10,323,060 |
| 2025-11-04 | 621.65 | 625.17 | 620.20 | 620.99 | -1.16% | 8,390,532 |
| 2025-11-03 | 630.42 | 630.54 | 625.16 | 628.27 | +0.20% | 5,568,052 |
| 2025-10-31 | 629.84 | 629.94 | 624.50 | 627.04 | +0.29% | 7,058,629 |
| 2025-10-30 | 628.81 | 630.63 | 625.10 | 625.24 | -1.06% | 6,243,275 |
| 2025-10-29 | 633.21 | 634.13 | 627.87 | 631.95 | +0.04% | 6,104,537 |
| 2025-10-28 | 631.71 | 633.39 | 629.64 | 631.69 | +0.27% | 5,625,627 |
| 2025-10-27 | 627.74 | 630.29 | 627.16 | 630.00 | +1.20% | 7,804,316 |
| 2025-10-24 | 621.92 | 623.79 | 621.21 | 622.55 | +0.83% | 5,694,867 |
| 2025-10-23 | 614.25 | 618.47 | 613.99 | 617.44 | +0.57% | 5,851,842 |
| 2025-10-22 | 617.83 | 617.83 | 609.83 | 613.97 | -0.51% | 6,961,589 |
| 2025-10-21 | 617.33 | 618.74 | 615.98 | 617.09 | -0.01% | 4,216,197 |
| 2025-10-20 | 613.51 | 618.01 | 613.51 | 617.17 | +1.05% | 4,086,209 |
| 2025-10-17 | 606.34 | 612.02 | 605.10 | 610.76 | +0.55% | 6,910,972 |
| 2025-10-16 | 613.11 | 614.80 | 604.14 | 607.39 | -0.66% | 7,594,824 |
| 2025-10-15 | 613.07 | 616.21 | 605.82 | 611.43 | +0.44% | 6,504,851 |
| 2025-10-14 | 604.20 | 612.14 | 600.51 | 608.75 | -0.14% | 7,493,479 |
| 2025-10-13 | 607.37 | 611.03 | 606.58 | 609.61 | +1.52% | 6,968,434 |
| 2025-10-10 | 617.99 | 619.60 | 600.23 | 600.51 | -2.69% | 13,664,160 |
| 2025-10-09 | 619.23 | 619.59 | 615.28 | 617.10 | -0.27% | 5,898,496 |
| 2025-10-08 | 616.22 | 618.90 | 615.46 | 618.77 | +0.58% | 5,035,243 |
| 2025-10-07 | 618.30 | 618.74 | 613.82 | 615.20 | -0.36% | 7,466,277 |
| 2025-10-06 | 617.46 | 618.28 | 615.48 | 617.40 | +0.34% | 6,056,437 |
| 2025-10-03 | 615.95 | 618.42 | 614.29 | 615.30 | +0.01% | 7,210,689 |
| 2025-10-02 | 616.41 | 616.48 | 613.02 | 615.25 | +0.11% | 7,139,472 |
| 2025-10-01 | 609.70 | 615.39 | 609.57 | 614.57 | +0.36% | 10,019,980 |
| 2025-09-30 | 609.43 | 612.86 | 608.27 | 612.38 | +0.37% | 6,515,666 |
| 2025-09-29 | 610.79 | 611.68 | 608.48 | 610.13 | -0.00% | 5,658,835 |
| 2025-09-26 | 608.03 | 610.70 | 606.57 | 610.16 | +0.59% | 6,438,634 |
| 2025-09-25 | 606.62 | 607.93 | 603.35 | 606.59 | -0.48% | 6,965,655 |
| 2025-09-24 | 612.63 | 612.74 | 608.19 | 609.50 | -0.33% | 23,787,301 |
| 2025-09-23 | 614.71 | 615.26 | 610.34 | 611.54 | -0.52% | 10,753,000 |
| 2025-09-22 | 610.52 | 615.22 | 610.51 | 614.76 | +0.49% | 11,583,810 |
| 2025-09-19 | 610.62 | 612.67 | 608.85 | 611.78 | +0.47% | 6,065,655 |
| 2025-09-18 | 608.55 | 611.31 | 607.07 | 608.94 | +0.47% | 11,057,540 |
| 2025-09-17 | 606.84 | 608.33 | 601.55 | 606.09 | -0.12% | 11,613,630 |
| 2025-09-16 | 608.16 | 608.42 | 606.06 | 606.79 | -0.13% | 6,393,185 |
| 2025-09-15 | 606.47 | 607.77 | 606.20 | 607.59 | +0.52% | 7,710,693 |
| 2025-09-12 | 604.59 | 605.98 | 603.95 | 604.44 | -0.02% | 8,130,498 |
| 2025-09-11 | 601.43 | 605.23 | 600.89 | 604.57 | +0.82% | 9,109,717 |
| 2025-09-10 | 600.92 | 601.75 | 598.16 | 599.68 | +0.29% | 21,641,070 |
| 2025-09-09 | 596.61 | 598.37 | 595.01 | 597.95 | +0.24% | 7,844,787 |
| 2025-09-08 | 596.31 | 597.41 | 595.03 | 596.50 | +0.26% | 9,472,235 |
| 2025-09-05 | 598.91 | 599.60 | 591.45 | 594.96 | -0.27% | 6,641,512 |
| 2025-09-04 | 592.47 | 596.77 | 591.60 | 596.59 | +0.82% | 8,045,575 |
| 2025-09-03 | 590.81 | 592.23 | 588.78 | 591.72 | +0.51% | 8,205,922 |
| 2025-09-02 | 586.06 | 588.80 | 583.67 | 588.71 | -0.74% | 11,116,700 |
| 2025-08-29 | 595.24 | 595.55 | 591.25 | 593.08 | -0.58% | 7,512,032 |
| 2025-08-28 | 595.07 | 597.07 | 593.27 | 596.52 | +0.35% | 5,058,689 |
| 2025-08-27 | 592.52 | 595.14 | 592.44 | 594.42 | +0.23% | 6,171,422 |
| 2025-08-26 | 590.38 | 593.43 | 589.79 | 593.06 | +0.40% | 4,776,577 |
| 2025-08-25 | 592.05 | 593.23 | 590.55 | 590.70 | -0.42% | 6,483,035 |
| 2025-08-22 | 586.27 | 594.32 | 585.84 | 593.21 | +1.53% | 6,389,278 |
| 2025-08-21 | 584.93 | 586.46 | 582.65 | 584.27 | -0.39% | 4,807,277 |
| 2025-08-20 | 587.81 | 588.00 | 581.85 | 586.58 | -0.26% | 7,113,572 |
| 2025-08-19 | 591.25 | 592.12 | 586.94 | 588.13 | -0.55% | 6,739,284 |
| 2025-08-18 | 590.98 | 592.02 | 590.35 | 591.36 | -0.04% | 5,311,743 |
| 2025-08-15 | 593.86 | 593.95 | 590.66 | 591.57 | -0.22% | 7,196,315 |
| 2025-08-14 | 590.92 | 593.51 | 590.50 | 592.85 | +0.00% | 6,236,666 |
| 2025-08-13 | 592.86 | 594.03 | 590.81 | 592.84 | +0.35% | 5,392,973 |
| 2025-08-12 | 586.75 | 590.96 | 585.43 | 590.78 | +1.07% | 5,874,245 |
| 2025-08-11 | 586.03 | 587.36 | 583.44 | 584.54 | -0.20% | 5,373,949 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.84%). Worst month: Dec (-1.33%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard S P 500 ETF's (VOO) latest close?
710.71 on 2026-08-07, from the Closelook data lake's daily price record.
What is VOO's 52-week high and low?
714.16 high and 578.31 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard S P 500 ETF's strongest and weakest month historically?
Historically, VOO's strongest calendar month has been Nov (average +4.84%) and its weakest Dec (average -1.33%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.