Register for real-time alerts, custom portfolio, and market movers
VOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 464.84 | 5.79 | 1.26% | 461.18 | 465.13 | 460.67 | 4,063,001 |
| Apr 22 2024 | 459.05 | 3.95 | 0.87% | 457.55 | 461.7299 | 455.35 | 5,813,804 |
| Apr 19 2024 | 455.10 | -3.84 | -0.84% | 458.99 | 459.94 | 453.90 | 9,783,405 |
| Apr 18 2024 | 458.94 | -1.05 | -0.23% | 461.36 | 463.30 | 458.21 | 5,626,587 |
| Apr 17 2024 | 459.99 | -2.79 | -0.60% | 465.11 | 465.24 | 458.73 | 7,152,649 |
| Apr 16 2024 | 462.78 | -0.83 | -0.18% | 464.05 | 465.51 | 461.59 | 6,278,164 |
| Apr 15 2024 | 463.61 | -5.96 | -1.27% | 473.47 | 473.59 | 462.85 | 9,388,565 |
| Apr 12 2024 | 469.57 | -6.49 | -1.36% | 472.77 | 474.05 | 467.91 | 6,727,093 |
| Apr 11 2024 | 476.06 | 3.41 | 0.72% | 473.98 | 477.43 | 470.67 | 5,106,546 |
| Apr 10 2024 | 472.65 | -4.62 | -0.97% | 471.91 | 474.39 | 470.67 | 6,763,061 |
| Apr 09 2024 | 477.27 | 0.59 | 0.12% | 478.38 | 478.60 | 472.74 | 5,251,133 |
| Apr 08 2024 | 476.68 | 0.19 | 0.04% | 477.15 | 478.07 | 475.97 | 4,733,973 |
| Apr 05 2024 | 476.49 | 5.01 | 1.06% | 472.85 | 478.33 | 472.48 | 5,309,129 |
| Apr 04 2024 | 471.48 | -5.88 | -1.23% | 481.20 | 481.48 | 471.27 | 6,861,954 |
| Apr 03 2024 | 477.36 | 0.43 | 0.09% | 475.84 | 478.802 | 475.79 | 6,219,109 |
| Apr 02 2024 | 476.93 | -3.14 | -0.65% | 476.33 | 476.99 | 474.71 | 4,368,267 |
| Apr 01 2024 | 480.07 | -0.63 | -0.13% | 481.44 | 481.96 | 478.83 | 5,550,618 |
| Mar 28 2024 | 480.70 | -0.06 | -0.01% | 480.87 | 482.1598 | 480.5034 | 4,063,188 |
| Mar 27 2024 | 480.76 | 4.16 | 0.87% | 479.51 | 480.87 | 477.45 | 4,752,928 |
| Mar 26 2024 | 476.60 | -1.34 | -0.28% | 479.06 | 479.37 | 476.43 | 8,060,286 |
| Mar 25 2024 | 477.94 | -1.24 | -0.26% | 477.73 | 478.79 | 477.55 | 5,559,757 |
| Mar 22 2024 | 479.18 | -2.17 | -0.45% | 479.87 | 480.32 | 478.82 | 5,844,991 |
| Mar 21 2024 | 481.35 | 1.60 | 0.33% | 482.62 | 483.235 | 481.21 | 4,948,011 |
| Mar 20 2024 | 479.75 | 4.15 | 0.87% | 475.54 | 480.02 | 474.93 | 5,929,633 |
| Mar 19 2024 | 475.60 | 2.65 | 0.56% | 472.20 | 475.74 | 471.29 | 4,547,206 |
| Mar 18 2024 | 472.95 | 2.94 | 0.63% | 473.95 | 475.279 | 472.50 | 3,931,187 |
| Mar 15 2024 | 470.01 | -3.26 | -0.69% | 470.41 | 471.7814 | 468.7201 | 6,463,708 |
| Mar 14 2024 | 473.27 | -1.04 | -0.22% | 475.16 | 475.325 | 470.45 | 5,150,617 |
| Mar 13 2024 | 474.31 | -0.72 | -0.15% | 475.31 | 475.47 | 472.90 | 3,541,925 |
| Mar 12 2024 | 475.03 | 5.03 | 1.07% | 471.92 | 475.55 | 469.57 | 4,804,249 |
| Mar 11 2024 | 470.00 | -0.39 | -0.08% | 469.20 | 470.455 | 467.39 | 5,320,201 |
| Mar 08 2024 | 470.39 | -2.87 | -0.61% | 473.77 | 476.2994 | 469.82 | 6,240,550 |
| Mar 07 2024 | 473.26 | 4.64 | 0.99% | 471.63 | 474.19 | 470.78 | 7,047,521 |
| Mar 06 2024 | 468.62 | 2.47 | 0.53% | 469.25 | 470.66 | 467.3199 | 5,054,722 |
| Mar 05 2024 | 466.15 | -4.72 | -1.00% | 468.95 | 469.38 | 464.06 | 4,587,606 |
| Mar 04 2024 | 470.87 | -0.56 | -0.12% | 470.61 | 472.60 | 470.60 | 3,848,657 |
| Mar 01 2024 | 471.43 | 4.50 | 0.96% | 467.83 | 471.77 | 467.43 | 4,733,524 |
| Feb 29 2024 | 466.93 | 1.72 | 0.37% | 466.97 | 468.49 | 464.47 | 7,329,033 |
| Feb 28 2024 | 465.21 | -0.72 | -0.15% | 464.49 | 465.83 | 464.11 | 2,735,873 |
| Feb 27 2024 | 465.93 | 0.86 | 0.18% | 465.71 | 466.12 | 463.91 | 3,582,947 |
| Feb 26 2024 | 465.07 | -1.71 | -0.37% | 467.19 | 467.59 | 464.94 | 3,229,577 |
| Feb 23 2024 | 466.78 | 0.21 | 0.05% | 468.09 | 468.87 | 466.0907 | 4,049,071 |
| Feb 22 2024 | 466.57 | 9.60 | 2.10% | 463.22 | 467.33 | 462.315 | 4,321,743 |
| Feb 21 2024 | 456.97 | 0.46 | 0.10% | 455.32 | 457.12 | 453.60 | 4,114,309 |
| Feb 20 2024 | 456.51 | -2.52 | -0.55% | 457.44 | 458.06 | 454.43 | 5,174,172 |
| Feb 16 2024 | 459.03 | -2.36 | -0.51% | 461.08 | 462.15 | 458.40 | 5,232,589 |
| Feb 15 2024 | 461.39 | 3.10 | 0.68% | 458.90 | 461.54 | 458.43 | 4,592,343 |
| Feb 14 2024 | 458.29 | 4.32 | 0.95% | 456.575 | 458.67 | 454.40 | 5,326,012 |
| Feb 13 2024 | 453.97 | -6.49 | -1.41% | 454.48 | 455.70 | 450.995 | 7,417,196 |
| Feb 12 2024 | 460.46 | -0.21 | -0.05% | 460.61 | 462.74 | 459.75 | 4,419,285 |
| Feb 09 2024 | 460.67 | 2.60 | 0.57% | 458.54 | 461.03 | 458.17 | 4,001,505 |
| Feb 08 2024 | 458.07 | 0.31 | 0.07% | 457.81 | 458.33 | 457.03 | 3,997,941 |
| Feb 07 2024 | 457.76 | 3.73 | 0.82% | 456.15 | 458.18 | 455.27 | 6,646,388 |
| Feb 06 2024 | 454.03 | 1.41 | 0.31% | 453.58 | 454.29 | 452.21 | 4,300,628 |
| Feb 05 2024 | 452.62 | -1.66 | -0.37% | 453.73 | 454.15 | 450.54 | 7,098,862 |
| Feb 02 2024 | 454.28 | 4.62 | 1.03% | 450.01 | 455.88 | 449.69 | 5,961,824 |
| Feb 01 2024 | 449.66 | 5.84 | 1.32% | 445.35 | 449.66 | 444.6502 | 6,134,358 |
| Jan 31 2024 | 443.82 | -7.35 | -1.63% | 449.04 | 449.465 | 443.78 | 7,100,763 |
| Jan 30 2024 | 451.17 | -0.32 | -0.07% | 450.84 | 451.81 | 450.44 | 3,405,447 |
| Jan 29 2024 | 451.49 | 3.26 | 0.73% | 448.23 | 451.6098 | 447.7112 | 4,538,323 |
| Jan 26 2024 | 448.23 | -0.27 | -0.06% | 448.10 | 449.51 | 447.16 | 6,402,521 |
| Jan 25 2024 | 448.50 | 2.51 | 0.56% | 448.14 | 448.76 | 446.11 | 4,035,416 |
