Dark

VOO
Vanguard S&P 500 ETF
stock NYSE ETF

At Close

Mar 26, 2026 3:59:58 PM EDT

595.15USD-1.735%(-10.51)7,663,286

594.92Bid 596.01Ask 1.09Spread

Pre-market

Mar 26, 2026 9:28:30 AM EDT

601.13USD-0.748%(-4.53)505,877

After-hours

Mar 26, 2026 4:58:30 PM EDT

596.20USD+0.176%(+1.05)152,711

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-26	601.2900	603.630000	594.6800	595.1500	-1.735%	7,663,286	0.000%
2026-03-25	607.4000	609.440000	603.3600	605.6600	+0.545%	23,288,252	-1.735%
2026-03-24	600.6300	605.910000	599.3200	602.3800	-0.339%	18,363,326	-1.200%
2026-03-23	606.8600	611.025000	603.0600	604.4300	+1.085%	24,014,281	-1.535%
2026-03-20	605.4300	605.600000	594.5700	597.9400	-1.452%	17,925,952	-0.467%
2026-03-19	604.1400	609.690000	602.5400	606.7500	-0.268%	10,271,879	-1.912%
2026-03-18	614.6900	615.890000	608.1300	608.3800	-1.380%	14,276,873	-2.175%
2026-03-17	618.3700	620.270000	616.2700	616.8900	+0.276%	9,940,923	-3.524%
2026-03-16	614.7200	618.080000	613.5400	615.1900	+1.001%	8,303,180	-3.258%
2026-03-13	615.5400	618.334000	608.2500	609.0900	-0.557%	25,527,497	-2.289%
2026-03-12	617.2200	617.710000	612.4200	612.5000	-1.532%	15,487,606	-2.833%
2026-03-11	623.2000	625.430000	619.3000	622.0300	-0.111%	6,433,254	-4.321%
2026-03-10	623.3200	628.500400	620.6300	622.7200	-0.173%	15,570,366	-4.427%
2026-03-09	612.8600	625.320000	609.2000	623.8000	+0.868%	13,929,161	-4.593%
2026-03-06	619.3350	621.820000	616.0000	618.4300	-1.337%	9,739,165	-3.764%
2026-03-05	627.2900	630.500000	621.4000	626.8100	-0.535%	12,198,776	-5.051%
2026-03-04	626.9200	631.960000	625.0700	630.1800	+0.713%	13,489,832	-5.559%
2026-03-03	620.8100	627.790000	615.8800	625.7200	-0.881%	18,493,391	-4.886%
2026-03-02	624.1850	633.340000	623.6000	631.2800	+0.038%	9,200,817	-5.723%
2026-02-27	628.2400	631.690000	626.9400	631.0400	-0.459%	10,468,064	-5.687%
2026-02-26	637.6500	637.770000	629.4300	633.9500	-0.562%	9,494,083	-6.120%
2026-02-25	634.7700	638.000000	634.7400	637.5300	+0.841%	12,134,055	-6.648%
2026-02-24	627.1500	633.090000	625.4000	632.2100	+0.730%	6,928,035	-5.862%
2026-02-23	632.6100	634.610000	625.7500	627.6300	-1.008%	10,867,409	-5.175%
2026-02-20	627.4800	634.580000	627.0300	634.0200	+0.713%	7,482,010	-6.131%
2026-02-19	628.9500	631.080000	626.8100	629.5300	-0.257%	5,212,213	-5.461%
2026-02-18	629.1100	633.800000	628.0000	631.1500	+0.503%	9,507,609	-5.704%
2026-02-17	625.5400	629.930000	621.5100	627.9900	+0.175%	8,725,322	-5.229%
2026-02-13	626.9300	631.170000	623.1150	626.8900	+0.064%	9,304,907	-5.063%
2026-02-12	638.5100	639.520000	625.7600	626.4900	-1.549%	8,948,097	-5.002%
2026-02-11	640.4900	641.150000	633.8400	636.3500	-0.014%	5,340,817	-6.474%
2026-02-10	639.1400	640.620000	636.0800	636.4400	-0.280%	13,643,261	-6.488%
2026-02-09	634.0700	639.990000	633.1100	638.2300	+0.471%	8,937,123	-6.750%
2026-02-06	626.7200	636.720000	626.2000	635.2400	+1.948%	12,985,923	-6.311%
2026-02-05	626.2400	628.750000	621.5000	623.1000	-1.238%	11,687,304	-4.486%
2026-02-04	634.9300	635.920000	627.0000	630.9100	-0.511%	11,320,021	-5.668%
2026-02-03	640.3300	641.000000	629.1050	634.1500	-0.864%	9,698,293	-6.150%
2026-02-02	634.1800	640.960000	634.0700	639.6800	+0.544%	9,465,245	-6.961%
2026-01-30	636.2500	638.450000	631.9500	636.2200	-0.321%	6,560,628	-6.455%
2026-01-29	640.4300	641.040000	629.8200	638.2700	-0.208%	8,695,012	-6.756%
2026-01-28	641.0500	641.810000	638.2200	639.6000	-0.016%	5,566,423	-6.950%
2026-01-27	638.4200	640.595900	637.8700	639.7000	+0.410%	4,338,840	-6.964%
2026-01-26	635.0300	638.390000	634.5200	637.0900	+0.514%	9,019,568	-6.583%
2026-01-23	632.8800	635.470500	631.9700	633.8300	+0.041%	5,850,078	-6.103%
2026-01-22	634.4300	635.620000	631.7500	633.5700	+0.520%	6,082,749	-6.064%
2026-01-21	625.0200	633.400000	623.6500	630.2900	+1.146%	10,399,099	-5.575%
2026-01-20	626.7600	629.759900	622.2200	623.1500	-2.034%	14,790,278	-4.493%
2026-01-16	637.9600	638.509900	634.6800	636.0900	-0.083%	6,756,843	-6.436%
2026-01-15	638.7700	639.580000	635.7000	636.6200	+0.265%	6,921,886	-6.514%
2026-01-14	635.4900	636.119000	631.0000	634.9400	-0.484%	8,672,435	-6.267%
2026-01-13	639.6800	640.150700	635.8150	638.0300	-0.205%	8,833,026	-6.721%
2026-01-12	635.1900	640.160000	635.1600	639.3400	+0.161%	7,912,055	-6.912%
2026-01-09	635.1500	639.440000	633.8000	638.3100	+0.670%	8,213,383	-6.762%
2026-01-08	633.4800	635.100100	632.2362	634.0600	-0.017%	8,999,221	-6.137%
2026-01-07	636.5800	638.220000	633.9300	634.1700	-0.321%	8,787,130	-6.153%
2026-01-06	632.6400	636.680000	632.5300	636.2100	+0.593%	8,647,632	-6.454%
2026-01-05	631.3800	634.040000	631.2300	632.4600	+0.662%	16,147,494	-5.899%
2026-01-02	630.6350	631.660000	625.2100	628.3000	+0.187%	11,297,840	-5.276%
2025-12-31	631.9400	632.140000	626.9400	627.1300	-0.727%	5,532,855	-5.099%
2025-12-30	632.2000	633.210000	631.4100	631.7200	-0.139%	4,154,514	-5.789%
2025-12-29	632.3000	633.790000	630.9500	632.6000	-0.353%	6,556,621	-5.920%
2025-12-26	635.1400	636.075000	633.8800	634.8400	+0.009%	3,828,622	-6.252%
2025-12-24	632.6700	635.320000	632.5400	634.7800	+0.334%	3,267,893	-6.243%
2025-12-23	628.9400	632.880000	628.9200	632.6700	+0.467%	13,784,242	-5.930%
2025-12-22	628.9650	630.270000	627.8000	629.7300	+0.346%	9,835,457	-5.491%
2025-12-19	623.9800	628.130000	623.8600	627.5600	+0.892%	10,463,173	-5.164%
2025-12-18	623.0500	625.940000	620.5700	622.0100	+0.755%	37,054,535	-4.318%
2025-12-17	625.1900	625.640000	617.1590	617.3500	-1.099%	21,345,669	-3.596%
2025-12-16	624.5500	626.220000	620.6500	624.2100	-0.280%	15,809,513	-4.655%
2025-12-15	630.5600	630.560000	624.5700	625.9600	-0.145%	11,327,075	-4.922%
2025-12-12	632.8000	633.430000	624.4800	626.8700	-1.079%	8,521,646	-5.060%
2025-12-11	630.0000	633.870000	627.2700	633.7100	+0.245%	33,921,039	-6.085%
2025-12-10	627.6300	633.505000	626.4700	632.1600	+0.646%	22,445,473	-5.855%
2025-12-09	628.1800	630.210000	627.6600	628.1000	-0.081%	12,840,968	-5.246%
2025-12-08	631.3600	631.470000	626.7010	628.6100	-0.297%	6,872,090	-5.323%
2025-12-05	630.3000	632.980000	629.4800	630.4800	+0.188%	5,688,909	-5.604%
2025-12-04	630.1300	630.180000	626.4800	629.3000	+0.084%	5,142,070	-5.427%
2025-12-03	625.7700	629.780000	624.9500	628.7700	+0.350%	6,338,404	-5.347%
2025-12-02	627.0100	628.770000	624.6200	626.5800	+0.169%	5,280,591	-5.016%
2025-12-01	624.1700	628.010000	624.1000	625.5200	-0.460%	9,191,563	-4.855%
2025-11-28	626.0250	628.630000	625.7050	628.4100	+0.554%	2,953,161	-5.293%
2025-11-26	623.0600	626.810000	622.2600	624.9500	+0.691%	5,323,215	-4.768%
2025-11-25	614.7800	621.750000	610.9900	620.6600	+0.930%	7,389,540	-4.110%
2025-11-24	609.2800	616.090000	608.3050	614.9400	+1.487%	6,242,684	-3.218%
2025-11-21	602.2500	611.010000	598.3800	605.9300	+0.995%	9,821,397	-1.779%
2025-11-20	618.7200	621.128800	599.3600	599.9600	-1.517%	13,984,992	-0.802%
2025-11-19	607.5200	613.569900	605.6700	609.2000	+0.362%	7,449,382	-2.306%
2025-11-18	608.7200	611.510000	603.0000	607.0000	-0.823%	8,534,338	-1.952%
2025-11-17	615.7400	619.448500	608.8100	612.0400	-0.937%	8,895,712	-2.760%
2025-11-14	611.7500	621.219900	609.8300	617.8300	-0.026%	9,679,472	-3.671%
2025-11-13	625.6700	626.020000	616.5100	617.9900	-1.628%	13,061,971	-3.696%
2025-11-12	629.6500	629.770000	626.1000	628.2200	+0.049%	6,090,220	-5.264%
2025-11-11	625.1600	628.490000	624.0700	627.9100	+0.230%	5,632,468	-5.217%
2025-11-10	622.6900	627.210000	620.6600	626.4700	+1.553%	8,424,969	-4.999%
2025-11-07	614.0900	617.020000	607.9200	616.8900	+0.105%	7,571,254	-3.524%
2025-11-06	621.9600	622.790000	614.8200	616.2400	-1.063%	7,099,355	-3.422%
2025-11-05	620.5900	626.000000	619.8300	622.8600	+0.301%	10,323,060	-4.449%
2025-11-04	621.6500	625.170000	620.2000	620.9900	-1.159%	8,390,532	-4.161%
2025-11-03	630.4200	630.540000	625.1600	628.2700	+0.196%	5,568,051	-5.272%
2025-10-31	629.8400	629.940000	624.5000	627.0400	+0.288%	7,058,629	-5.086%
2025-10-30	628.8100	630.630000	625.1000	625.2400	-1.062%	6,243,275	-4.813%
2025-10-29	633.2100	634.130000	627.8700	631.9500	+0.041%	6,104,537	-5.823%
2025-10-28	631.7100	633.390000	629.6400	631.6900	+0.268%	5,625,627	-5.784%
2025-10-27	627.7400	630.290000	627.1600	630.0000	+1.197%	7,804,316	-5.532%
2025-10-24	621.9200	623.789900	621.2070	622.5500	+0.828%	5,694,867	-4.401%
2025-10-23	614.2500	618.474000	613.9900	617.4400	+0.565%	5,851,842	-3.610%
2025-10-22	617.8300	617.830000	609.8300	613.9700	-0.506%	6,961,589	-3.065%
2025-10-21	617.3300	618.740000	615.9810	617.0900	-0.013%	4,216,197	-3.555%
2025-10-20	613.5100	618.010000	613.5100	617.1700	+1.050%	4,086,209	-3.568%
2025-10-17	606.3400	612.020000	605.1000	610.7600	+0.555%	6,910,972	-2.556%
2025-10-16	613.1100	614.800000	604.1400	607.3900	-0.661%	7,594,824	-2.015%
2025-10-15	613.0700	616.205000	605.8200	611.4300	+0.440%	6,504,851	-2.663%
2025-10-14	604.2000	612.140000	600.5100	608.7500	-0.141%	7,493,479	-2.234%
2025-10-13	607.3700	611.027200	606.5750	609.6100	+1.515%	6,968,434	-2.372%
2025-10-10	617.9900	619.600000	600.2300	600.5100	-2.688%	13,664,157	-0.893%
2025-10-09	619.2300	619.590000	615.2800	617.1000	-0.270%	5,898,496	-3.557%
2025-10-08	616.2150	618.900000	615.4642	618.7700	+0.580%	5,035,243	-3.817%
2025-10-07	618.3000	618.739300	613.8200	615.2000	-0.356%	7,466,277	-3.259%
2025-10-06	617.4600	618.280000	615.4800	617.4000	+0.341%	6,056,437	-3.604%
2025-10-03	615.9500	618.420000	614.2880	615.3000	+0.008%	7,210,689	-3.275%
2025-10-02	616.4100	616.480000	613.0200	615.2500	+0.111%	7,139,472	-3.267%
2025-10-01	609.7000	615.390000	609.5700	614.5700	+0.358%	10,019,981	-3.160%
2025-09-30	609.4300	612.860000	608.2700	612.3800	+0.369%	6,515,666	-2.814%
2025-09-29	610.7900	611.680000	608.4800	610.1300	-0.005%	5,658,835	-2.455%
2025-09-26	608.0300	610.700000	606.5650	610.1600	+0.589%	6,438,634	-2.460%
2025-09-25	606.6200	607.930000	603.3500	606.5900	-0.477%	6,965,655	-1.886%
2025-09-24	612.6300	612.740000	608.1900	609.5000	-0.334%	23,787,299	-2.354%
2025-09-23	614.7050	615.260000	610.3410	611.5400	-0.524%	10,752,999	-2.680%
2025-09-22	610.5200	615.220000	610.5100	614.7600	+0.487%	11,583,809	-3.190%
2025-09-19	610.6200	612.670000	608.8500	611.7800	+0.466%	6,065,655	-2.718%
2025-09-18	608.5500	611.310000	607.0700	608.9400	+0.470%	11,057,536	-2.265%
2025-09-17	606.8400	608.330000	601.5500	606.0900	-0.115%	11,613,628	-1.805%
2025-09-16	608.1600	608.420000	606.0609	606.7900	-0.132%	6,393,185	-1.918%
2025-09-15	606.4700	607.770000	606.2000	607.5900	+0.521%	7,710,693	-2.047%
2025-09-12	604.5900	605.980000	603.9500	604.4400	-0.022%	8,130,498	-1.537%
2025-09-11	601.4300	605.230000	600.8900	604.5700	+0.815%	9,109,717	-1.558%
2025-09-10	600.9200	601.750000	598.1600	599.6800	+0.289%	21,641,066	-0.755%
2025-09-09	596.6100	598.370000	595.0100	597.9500	+0.243%	7,844,787	-0.468%
2025-09-08	596.3100	597.410000	595.0300	596.5000	+0.259%	9,472,235	-0.226%
2025-09-05	598.9100	599.600000	591.4500	594.9600	-0.273%	6,641,512	+0.032%
2025-09-04	592.4700	596.770000	591.6000	596.5900	+0.823%	8,045,575	-0.241%
2025-09-03	590.8100	592.230000	588.7800	591.7200	+0.511%	8,205,922	+0.580%
2025-09-02	586.0600	588.800000	583.6700	588.7100	-0.737%	11,116,704	+1.094%
2025-08-29	595.2400	595.550000	591.2450	593.0800	-0.577%	7,512,032	+0.349%
2025-08-28	595.0700	597.070000	593.2700	596.5200	+0.353%	5,058,689	-0.230%
2025-08-27	592.5200	595.140000	592.4400	594.4200	+0.229%	6,171,422	+0.123%
2025-08-26	590.3800	593.430000	589.7950	593.0600	+0.400%	4,776,577	+0.352%
2025-08-25	592.0500	593.229900	590.5500	590.7000	-0.423%	6,483,035	+0.753%
2025-08-22	586.2700	594.320000	585.8400	593.2100	+1.530%	6,389,278	+0.327%
2025-08-21	584.9300	586.460000	582.6500	584.2700	-0.394%	4,807,277	+1.862%
2025-08-20	587.8100	588.000000	581.8500	586.5800	-0.264%	7,113,572	+1.461%
2025-08-19	591.2500	592.120000	586.9400	588.1300	-0.546%	6,739,284	+1.194%
2025-08-18	590.9800	592.020000	590.3500	591.3600	-0.035%	5,311,743	+0.641%
2025-08-15	593.8600	593.950000	590.6600	591.5700	-0.216%	7,196,315	+0.605%
2025-08-14	590.9200	593.510000	590.5000	592.8500	+0.002%	6,236,666	+0.388%
2025-08-13	592.8600	594.030000	590.8100	592.8400	+0.349%	5,392,973	+0.390%
2025-08-12	586.7500	590.960000	585.4350	590.7800	+1.068%	5,874,245	+0.740%
2025-08-11	586.0300	587.360000	583.4400	584.5400	-0.205%	5,373,949	+1.815%
2025-08-08	582.9300	586.170000	582.6000	585.7400	+0.766%	4,342,341	+1.607%
2025-08-07	584.8700	585.520000	578.3127	581.2900	-0.060%	4,594,260	+2.384%
2025-08-06	578.2500	582.270000	577.4100	581.6400	+0.743%	4,545,015	+2.323%
2025-08-05	580.7900	581.500000	576.4000	577.3500	-0.481%	4,647,381	+3.083%
2025-08-04	575.1700	580.210000	575.0800	580.1400	+1.521%	6,640,089	+2.587%
2025-08-01	575.7300	575.740000	569.2900	571.4500	-1.647%	8,781,254	+4.147%
2025-07-31	587.8300	588.161445	579.8400	581.0200	-0.376%	7,046,843	+2.432%
2025-07-30	584.6600	586.150000	580.5500	583.2100	-0.122%	6,974,729	+2.047%
2025-07-29	586.8200	587.080000	583.1200	583.9200	-0.260%	5,053,447	+1.923%
2025-07-28	586.0400	586.500000	584.2400	585.4400	-0.024%	4,193,101	+1.659%
2025-07-25	583.8100	586.040000	583.5900	585.5800	+0.398%	4,210,090	+1.634%
2025-07-24	583.3400	584.750000	582.7200	583.2600	+0.069%	3,840,901	+2.039%
2025-07-23	580.5700	582.960000	578.8700	582.8600	+0.850%	4,257,345	+2.109%
2025-07-22	578.2800	578.840000	575.6400	577.9500	0.000%	4,767,703	+2.976%
2025-07-21	577.9800	580.530000	577.5900	577.9500	+0.179%	5,913,837	+2.976%
2025-07-18	578.4700	578.500000	575.8400	576.9200	-0.045%	4,262,378	+3.160%
2025-07-17	574.0200	577.650000	573.8000	577.1800	+0.600%	6,495,346	+3.113%
2025-07-16	573.4000	574.260000	568.1700	573.7400	+0.329%	6,141,184	+3.732%
2025-07-15	576.8500	577.160000	571.8500	571.8600	-0.434%	5,398,956	+4.073%
2025-07-14	572.8500	574.679000	571.5800	574.3500	+0.197%	4,747,041	+3.621%
2025-07-11	572.4500	574.375700	571.3700	573.2200	-0.360%	4,428,852	+3.826%
2025-07-10	573.7800	576.260000	572.7000	575.2900	+0.293%	4,961,691	+3.452%
2025-07-09	572.4600	574.260000	570.7600	573.6100	+0.593%	7,156,477	+3.755%
2025-07-08	571.1500	571.830000	569.4800	570.2300	-0.067%	6,944,624	+4.370%
2025-07-07	573.0000	573.590000	567.9800	570.6100	-0.801%	6,417,829	+4.301%
2025-07-03	572.1800	575.670000	572.1300	575.2200	+0.864%	4,853,934	+3.465%
2025-07-02	567.3700	570.340000	566.8100	570.2900	+0.444%	6,164,018	+4.359%
2025-07-01	566.5600	568.800000	565.8000	567.7700	-0.046%	7,412,742	+4.822%
2025-06-30	567.5000	569.150000	565.3750	568.0300	+0.190%	5,750,571	+4.774%
2025-06-27	565.1100	568.330000	563.2100	566.9500	+0.496%	6,056,524	+4.974%
2025-06-26	561.5200	564.550000	560.9600	564.1500	+0.791%	6,081,444	+5.495%
2025-06-25	560.5200	561.020000	558.3400	559.7200	+0.050%	16,472,305	+6.330%
2025-06-24	557.1800	560.430000	556.3700	559.4400	+1.099%	6,770,036	+6.383%
2025-06-23	548.6600	553.700000	545.7500	553.3600	+1.030%	9,820,188	+7.552%
2025-06-20	551.7200	552.720000	546.6200	547.7200	-0.277%	9,978,477	+8.660%
2025-06-18	550.1600	552.710000	548.3900	549.2400	-0.020%	4,602,329	+8.359%
2025-06-17	551.7900	553.160000	548.6350	549.3500	-0.852%	4,753,344	+8.337%
2025-06-16	551.9400	555.690000	551.8700	554.0700	+0.966%	7,421,327	+7.414%
2025-06-13	550.2400	553.245000	547.4100	548.7700	-1.114%	7,100,626	+8.452%
2025-06-12	551.6000	555.000000	551.1322	554.9500	+0.378%	8,422,943	+7.244%
2025-06-11	555.4100	556.225000	550.9100	552.8600	-0.276%	20,800,557	+7.649%
2025-06-10	551.7800	554.740000	550.7400	554.3900	+0.570%	5,984,087	+7.352%
2025-06-09	551.3000	552.700000	550.2000	551.2500	+0.107%	4,516,381	+7.964%
2025-06-06	550.3000	552.320000	548.6999	550.6600	+1.022%	4,735,972	+8.079%
2025-06-05	549.4800	550.630000	543.3375	545.0900	-0.467%	6,387,510	+9.184%
2025-06-04	548.7500	549.650000	547.4426	547.6500	-0.064%	4,543,355	+8.673%
2025-06-03	544.5300	548.870000	544.0900	548.0000	+0.567%	4,993,615	+8.604%
2025-06-02	540.2500	544.910000	537.8000	544.9100	+0.581%	5,933,526	+9.220%
2025-05-30	541.3500	543.390000	536.1600	541.7600	-0.103%	6,171,491	+9.855%
2025-05-29	545.1500	545.280000	538.7400	542.3200	+0.385%	4,668,939	+9.741%
2025-05-28	543.7900	544.900000	539.6100	540.2400	-0.571%	4,910,507	+10.164%
2025-05-27	538.7200	543.520000	537.1800	543.3400	+2.055%	6,118,091	+9.535%
2025-05-23	529.4300	534.809900	529.1100	532.4000	-0.675%	6,455,875	+11.786%
2025-05-22	535.6000	539.225000	534.4400	536.0200	+0.047%	5,816,572	+11.031%
2025-05-21	540.9100	544.690500	534.8200	535.7700	-1.672%	6,339,491	+11.083%
2025-05-20	545.2200	546.060000	541.9900	544.8800	-0.355%	7,158,205	+9.226%
2025-05-19	540.6300	547.450000	540.5800	546.8200	+0.103%	7,766,058	+8.838%
2025-05-16	543.4700	546.470000	541.7000	546.2600	+0.645%	7,255,342	+8.950%
2025-05-15	538.2600	543.248900	537.8400	542.7600	+0.491%	7,362,193	+9.653%
2025-05-14	540.3700	541.420000	538.2400	540.1100	+0.124%	5,031,301	+10.191%
2025-05-13	536.3300	541.480000	535.7800	539.4400	+0.657%	7,356,804	+10.327%
2025-05-12	534.5000	535.920000	530.3900	535.9200	+3.330%	7,793,576	+11.052%
2025-05-09	520.6900	521.630600	517.3600	518.6500	-0.133%	4,739,506	+14.750%
2025-05-08	519.5400	524.230000	516.3450	519.3400	+0.667%	5,088,200	+14.597%
2025-05-07	514.9200	518.180000	511.1000	515.9000	+0.452%	5,467,344	+15.362%
2025-05-06	512.8900	517.825000	511.9400	513.5800	-0.851%	4,694,270	+15.883%
2025-05-05	517.0800	520.850000	516.2700	517.9900	-0.522%	4,793,497	+14.896%
2025-05-02	519.1200	522.410000	516.8900	520.7100	+1.434%	6,285,390	+14.296%
2025-05-01	515.1300	518.440000	512.7700	513.3500	+0.708%	5,784,483	+15.935%
2025-04-30	503.2600	511.500000	497.7600	509.7400	+0.049%	7,873,686	+16.756%
2025-04-29	504.5400	510.549700	504.2600	509.4900	+0.606%	6,525,457	+16.813%
2025-04-28	506.8100	508.740000	500.9600	506.4200	+0.061%	4,210,016	+17.521%
2025-04-25	502.4400	506.520000	499.7500	506.1100	+0.736%	6,933,423	+17.593%
2025-04-24	493.2600	503.000000	492.2231	502.4100	+2.101%	6,184,333	+18.459%
2025-04-23	496.6900	501.180000	490.7000	492.0700	+1.606%	8,047,601	+20.948%
2025-04-22	478.0700	486.480000	477.1900	484.2900	+2.523%	6,236,319	+22.891%
2025-04-21	479.0200	479.490000	467.3300	472.3700	-2.383%	7,762,501	+25.992%
2025-04-17	484.7900	488.160000	481.5000	483.9000	+0.139%	5,638,939	+22.990%
2025-04-16	488.6500	491.765000	478.2300	483.2300	-2.198%	6,374,869	+23.161%
2025-04-15	496.0300	499.270000	493.4200	494.0900	-0.281%	8,200,583	+20.454%
2025-04-14	500.0500	500.260000	490.6900	495.4800	+1.005%	7,701,488	+20.116%
2025-04-11	480.6900	493.000000	478.0000	490.5500	+1.761%	11,541,195	+21.323%
2025-04-10	489.1500	490.300000	468.3300	482.0600	-3.414%	16,651,303	+23.460%
2025-04-09	453.4900	502.061200	453.1600	499.1000	+9.274%	29,286,594	+19.245%
2025-04-08	479.6800	482.490000	449.6000	456.7400	-1.471%	19,002,684	+30.304%
2025-04-07	449.5400	480.760000	442.8000	463.5600	-0.421%	31,285,267	+28.387%
2025-04-04	481.2800	483.300000	464.2400	465.5200	-5.796%	30,966,508	+27.846%
2025-04-03	501.0000	503.660000	493.5000	494.1600	-4.770%	16,226,023	+20.437%
2025-04-02	510.1400	521.490000	509.9298	518.9100	+0.603%	6,308,643	+14.692%
2025-04-01	512.3600	517.350000	508.8800	515.8000	+0.368%	7,697,017	+15.384%
2025-03-31	505.3100	515.330000	502.6400	513.9100	+0.609%	8,196,668	+15.808%
2025-03-28	519.7600	520.460000	510.1600	510.8000	-1.997%	5,831,793	+16.513%
2025-03-27	521.2900	524.678000	519.2300	521.2100	-0.620%	5,534,928	+14.186%
2025-03-26	530.5600	531.410000	523.1000	524.4600	-1.166%	4,383,508	+13.479%
2025-03-25	530.5900	531.600000	529.1100	530.6500	+0.238%	5,809,268	+12.155%
2025-03-24	526.4800	530.390000	525.8800	529.3900	+1.755%	21,995,517	+12.422%
2025-03-21	515.7900	520.950000	514.6550	520.2600	+0.025%	5,058,869	+14.395%
2025-03-20	517.9600	524.615000	517.3200	520.1300	-0.230%	6,029,737	+14.423%
2025-03-19	517.5400	524.960000	516.4191	521.3300	+1.051%	5,235,499	+14.160%
2025-03-18	519.3200	519.520000	514.0708	515.9100	-1.055%	5,997,555	+15.359%
2025-03-17	517.4500	523.840000	517.0800	521.4100	+0.763%	6,249,843	+14.142%
2025-03-14	511.2800	518.420000	510.8400	517.4600	+2.053%	7,409,304	+15.014%
2025-03-13	513.5100	514.060000	505.4200	507.0500	-1.306%	21,640,757	+17.375%
2025-03-12	516.8900	517.740000	509.1000	513.7600	+0.485%	8,545,836	+15.842%
2025-03-11	514.3300	517.529900	507.5300	511.2800	-0.821%	11,204,276	+16.404%
2025-03-10	521.9000	523.700000	510.8300	515.5100	-2.644%	11,176,891	+15.449%
2025-03-07	524.9000	530.880000	520.1300	529.5100	+0.539%	7,280,320	+12.396%
2025-03-06	529.1900	533.430000	524.2200	526.6700	-1.814%	7,222,545	+13.002%
2025-03-05	530.2500	537.790100	526.9300	536.4000	+1.122%	6,211,745	+10.953%
2025-03-04	533.0600	538.279900	526.1600	530.4500	-1.205%	10,475,465	+12.197%
2025-03-03	548.2000	549.290000	533.2510	536.9200	-1.722%	7,286,400	+10.845%
2025-02-28	538.4200	546.890000	535.5800	546.3300	+1.554%	7,154,752	+8.936%
2025-02-27	548.8300	549.880000	537.6000	537.9700	-1.606%	5,519,481	+10.629%
2025-02-26	548.0100	551.345000	544.2500	546.7500	+0.062%	4,179,024	+8.852%
2025-02-25	549.1800	549.770000	542.1684	546.4100	-0.497%	5,491,494	+8.920%
2025-02-24	553.6100	554.510000	548.5133	549.1400	-0.473%	4,758,858	+8.379%
2025-02-21	561.1000	561.200000	551.2650	551.7500	-1.701%	6,130,569	+7.866%
2025-02-20	562.3900	562.484500	558.2200	561.3000	-0.420%	4,402,782	+6.031%
2025-02-19	561.0200	563.920000	560.5310	563.6700	+0.242%	3,848,213	+5.585%
2025-02-18	561.8000	562.310000	559.4900	562.3100	+0.289%	3,844,905	+5.840%
2025-02-14	560.9000	561.860000	560.0700	560.6900	+0.004%	3,375,668	+6.146%
2025-02-13	555.8700	560.880000	554.6950	560.6700	+1.056%	3,387,786	+6.150%
2025-02-12	551.0000	555.915000	550.3900	554.8100	-0.331%	3,579,483	+7.271%
2025-02-11	554.1000	557.115000	553.9900	556.6500	+0.090%	2,752,923	+6.916%
2025-02-10	555.4400	556.775500	554.2400	556.1500	+0.715%	3,511,514	+7.012%
2025-02-07	558.1000	559.200000	551.7950	552.2000	-0.972%	9,012,212	+7.778%
2025-02-06	557.2900	557.650000	554.1900	557.6200	+0.360%	3,605,941	+6.730%
2025-02-05	552.3400	555.730000	550.4100	555.6200	+0.410%	3,413,866	+7.115%
2025-02-04	549.7000	553.830000	549.2300	553.3500	+0.664%	4,179,408	+7.554%
2025-02-03	544.9900	551.959900	542.9800	549.7000	-0.656%	7,712,349	+8.268%
2025-01-31	558.6200	560.890000	552.7100	553.3300	-0.534%	5,868,017	+7.558%
2025-01-30	555.3700	557.780000	552.3800	556.3000	+0.522%	4,296,538	+6.984%
2025-01-29	553.4100	553.410000	553.4100	553.4100	-0.439%	2,972	+7.542%
2025-01-28	552.3000	556.650000	549.2200	555.8500	+0.838%	4,124,332	+7.070%
2025-01-27	546.9300	551.390000	546.8300	551.2300	-1.392%	7,616,228	+7.968%
2025-01-24	560.7600	561.660000	558.0200	559.0100	-0.301%	3,612,141	+6.465%
2025-01-23	557.0400	560.700000	556.8000	560.7000	+0.554%	6,204,727	+6.144%
2025-01-22	557.1900	558.929900	556.7300	557.6100	+0.568%	4,774,907	+6.732%
2025-01-21	552.3200	554.460000	550.5000	554.4600	+0.910%	5,280,942	+7.339%
2025-01-17	548.9200	551.120000	547.6800	549.4600	+0.959%	6,452,751	+8.315%
2025-01-16	546.3500	546.510000	543.3900	544.2400	-0.149%	3,631,818	+9.354%
2025-01-15	542.8400	546.130000	541.7600	545.0500	+1.829%	5,273,555	+9.192%
2025-01-14	537.3200	537.906400	531.8149	535.2600	+0.127%	8,268,617	+11.189%
2025-01-13	529.4000	534.910000	529.0200	534.5800	+0.129%	5,535,600	+11.330%
2025-01-10	538.7100	538.750000	532.0000	533.8900	-1.522%	7,860,283	+11.474%
2025-01-08	541.3200	543.000000	538.0800	542.1400	+0.135%	4,313,699	+9.778%
2025-01-07	549.3200	549.600000	539.5600	541.4100	-1.125%	5,383,235	+9.926%
2025-01-06	548.2800	551.430000	545.8200	547.5700	+0.582%	5,983,274	+8.689%
2025-01-03	540.1900	544.880000	539.2000	544.4000	+1.291%	4,813,439	+9.322%
2025-01-02	542.0200	543.539900	533.7950	537.4600	-0.251%	7,138,475	+10.734%
2024-12-31	542.4500	543.065100	537.4001	538.8100	-0.403%	6,030,585	+10.456%
2024-12-30	540.5600	544.090000	537.4000	540.9900	-1.113%	6,495,389	+10.011%
2024-12-27	549.3700	549.620000	543.2001	547.0800	-1.037%	7,076,805	+8.787%
2024-12-26	551.2000	553.970000	549.9201	552.8100	-0.002%	4,491,763	+7.659%
2024-12-24	548.0600	552.900000	547.5400	552.8200	+1.029%	3,438,412	+7.657%
2024-12-23	543.3100	547.360000	540.3200	547.1900	+0.394%	6,682,255	+8.765%
2024-12-20	536.6100	549.540000	535.8500	545.0400	+1.132%	9,374,938	+9.194%
2024-12-19	543.6900	545.100000	538.6500	538.9400	-0.037%	16,501,029	+10.430%
2024-12-18	555.3000	557.530000	538.5300	539.1400	-2.936%	24,534,562	+10.389%
2024-12-17	555.4700	556.385000	554.2900	555.4500	-0.420%	5,875,580	+7.147%
2024-12-16	557.1300	558.798300	556.4150	557.7900	+0.392%	22,718,434	+6.698%
2024-12-13	557.5100	558.160000	554.2044	555.6100	-0.007%	4,665,220	+7.117%
2024-12-12	557.6700	558.200000	555.6200	555.6500	-0.516%	4,045,525	+7.109%
2024-12-11	556.9200	559.390000	556.6600	558.5300	+0.758%	3,514,134	+6.556%
2024-12-10	556.5800	556.880000	553.5700	554.3300	-0.284%	4,109,093	+7.364%
2024-12-09	558.7100	558.865000	555.3800	555.9100	-0.521%	4,405,664	+7.059%
2024-12-06	558.4700	559.960000	558.0800	558.8200	+0.199%	5,105,440	+6.501%
2024-12-05	558.6300	559.410000	557.4600	557.7100	-0.166%	3,021,361	+6.713%
2024-12-04	556.8300	558.880000	556.1710	558.6400	+0.630%	5,486,121	+6.536%
2024-12-03	554.8000	555.430100	553.7900	555.1400	+0.023%	4,202,906	+7.207%
2024-12-02	554.3600	555.570000	553.8900	555.0100	+0.282%	5,440,280	+7.232%
2024-11-29	551.2900	554.700000	551.0700	553.4500	+0.527%	3,973,679	+7.535%
2024-11-27	552.0400	552.380000	549.1100	550.5500	-0.319%	3,222,134	+8.101%
2024-11-26	550.5000	552.819900	549.8500	552.3100	+0.561%	4,262,409	+7.757%
2024-11-25	551.2000	552.380000	547.1999	549.2300	+0.321%	4,305,001	+8.361%
2024-11-22	545.8200	548.049600	545.3700	547.4700	+0.335%	5,511,081	+8.709%
2024-11-21	545.5800	547.070000	540.0400	545.6400	+0.505%	4,530,367	+9.074%
2024-11-20	542.7800	543.070000	537.4400	542.9000	+0.037%	3,926,662	+9.624%
2024-11-19	537.5000	543.370000	536.9000	542.7000	+0.364%	6,976,547	+9.665%
2024-11-18	538.9200	541.930000	538.1450	540.7300	+0.414%	4,504,166	+10.064%
2024-11-15	542.1300	542.570000	536.7500	538.5000	-1.290%	7,342,090	+10.520%
2024-11-14	549.1000	549.570000	544.8800	545.5400	-0.636%	3,938,497	+9.094%
2024-11-13	549.1600	550.880000	546.9700	549.0300	+0.051%	3,700,906	+8.400%
2024-11-12	550.3900	550.940000	546.4300	548.7500	-0.300%	4,812,471	+8.456%
2024-11-11	551.4300	551.730000	548.8500	550.4000	+0.082%	4,881,210	+8.130%
2024-11-08	548.0700	551.240000	548.0600	549.9500	+0.442%	6,797,704	+8.219%
2024-11-07	545.2200	548.475000	545.1500	547.5300	+0.779%	6,051,276	+8.697%
2024-11-06	541.6500	544.140000	538.1700	543.3000	+2.490%	7,480,698	+9.544%
2024-11-05	524.7200	530.170000	524.4800	530.1000	+1.203%	3,299,804	+12.271%
2024-11-04	525.0600	526.280000	522.0301	523.8000	-0.217%	3,677,390	+13.622%
2024-11-01	525.1600	529.080000	524.5401	524.9400	+0.434%	6,106,232	+13.375%
2024-10-31	529.0900	529.230000	522.5100	522.6700	-1.968%	7,972,774	+13.867%
2024-10-30	534.3500	536.200000	532.5900	533.1600	-0.301%	3,066,002	+11.627%
2024-10-29	533.1200	535.820000	531.7500	534.7700	+0.159%	3,027,611	+11.291%
2024-10-28	535.5300	535.570000	533.6708	533.9200	+0.312%	3,406,971	+11.468%
2024-10-25	534.6500	537.260100	531.4140	532.2600	-0.039%	4,325,930	+11.816%
2024-10-24	533.1700	533.180000	530.0400	532.4700	+0.226%	4,439,531	+11.772%
2024-10-23	534.2800	534.720000	528.0200	531.2700	-0.912%	5,153,903	+12.024%
2024-10-22	534.1100	537.280000	533.4700	536.1600	-0.069%	3,366,595	+11.002%
2024-10-21	536.7200	537.610000	533.7100	536.5300	-0.154%	3,670,935	+10.926%
2024-10-18	536.9000	538.100000	535.5600	537.3600	+0.385%	5,070,412	+10.754%
2024-10-17	538.6200	538.760000	535.1500	535.3000	+0.015%	3,225,167	+11.181%
2024-10-16	532.9300	535.730000	532.2150	535.2200	+0.420%	3,237,216	+11.197%
2024-10-15	537.3800	537.610000	531.8200	532.9800	-0.762%	4,811,197	+11.665%
2024-10-14	534.2500	537.980000	533.9700	537.0700	+0.818%	2,637,857	+10.814%
2024-10-11	529.5000	533.430000	529.3900	532.7100	+0.595%	5,429,168	+11.721%
2024-10-10	529.2700	530.900000	528.0900	529.5600	-0.168%	3,636,107	+12.386%
2024-10-09	526.8700	531.030000	526.3100	530.4500	+0.683%	2,940,802	+12.197%
2024-10-08	524.3200	527.380000	523.5000	526.8500	+0.947%	2,626,276	+12.964%
2024-10-07	525.1400	525.720100	520.8100	521.9100	-0.900%	3,970,254	+14.033%
2024-10-04	526.1600	527.020000	522.3000	526.6500	+0.922%	5,358,051	+13.007%
2024-10-03	521.5600	523.755000	519.8200	521.8400	-0.189%	3,927,622	+14.048%

document.getElementById("JfglJ2").onerror = function(){this.style.display='none';}; .dark-mode .nNkjpv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nNkjpv{ color: #333333; background-color: white; border: 2px solid #333333; }VOOVanguard S&P 500 ETFstock NYSE ETF

VOO
Vanguard S&P 500 ETF
stock NYSE ETF