Dark

VOO
Vanguard S&P 500 ETF
stock NYSE ETF

At Close

Oct 21, 2025 3:59:45 PM EDT

617.30USD+0.021%(+0.13)4,163,475

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 21, 2025 9:28:30 AM EDT

617.23USD+0.010%(+0.06)28,246

After-hours

Oct 21, 2025 4:57:19 PM EDT

617.22USD-0.013%(-0.08)28,717

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-21	617.2600	618.650000	616.2200	617.3000	+0.021%	4,163,475	0.000%
2025-10-20	613.5100	618.010000	613.5100	617.1700	+1.050%	4,086,209	+0.021%
2025-10-17	606.3400	612.020000	605.1000	610.7600	+0.555%	6,910,972	+1.071%
2025-10-16	613.1100	614.800000	604.1400	607.3900	-0.661%	7,594,824	+1.632%
2025-10-15	613.0700	616.205000	605.8200	611.4300	+0.440%	6,504,851	+0.960%
2025-10-14	604.2000	612.140000	600.5100	608.7500	-0.141%	7,493,479	+1.405%
2025-10-13	607.3700	611.027200	606.5750	609.6100	+1.515%	6,968,434	+1.261%
2025-10-10	617.9900	619.600000	600.2300	600.5100	-2.688%	13,664,157	+2.796%
2025-10-09	619.2300	619.590000	615.2800	617.1000	-0.270%	5,898,496	+0.032%
2025-10-08	616.2150	618.900000	615.4642	618.7700	+0.580%	5,035,243	-0.238%
2025-10-07	618.3000	618.739300	613.8200	615.2000	-0.356%	7,466,277	+0.341%
2025-10-06	617.4600	618.280000	615.4800	617.4000	+0.341%	6,056,437	-0.016%
2025-10-03	615.9500	618.420000	614.2880	615.3000	+0.008%	7,210,689	+0.325%
2025-10-02	616.4100	616.480000	613.0200	615.2500	+0.111%	7,139,472	+0.333%
2025-10-01	609.7000	615.390000	609.5700	614.5700	+0.358%	10,019,981	+0.444%
2025-09-30	609.4300	612.860000	608.2700	612.3800	+0.369%	6,515,666	+0.803%
2025-09-29	610.7900	611.680000	608.4800	610.1300	-0.005%	5,658,835	+1.175%
2025-09-26	608.0300	610.700000	606.5650	610.1600	+0.589%	6,438,634	+1.170%
2025-09-25	606.6200	607.930000	603.3500	606.5900	-0.477%	6,965,655	+1.766%
2025-09-24	612.6300	612.740000	608.1900	609.5000	-0.334%	23,787,299	+1.280%
2025-09-23	614.7050	615.260000	610.3410	611.5400	-0.524%	10,752,999	+0.942%
2025-09-22	610.5200	615.220000	610.5100	614.7600	+0.487%	11,583,809	+0.413%
2025-09-19	610.6200	612.670000	608.8500	611.7800	+0.466%	6,065,655	+0.902%
2025-09-18	608.5500	611.310000	607.0700	608.9400	+0.470%	11,057,536	+1.373%
2025-09-17	606.8400	608.330000	601.5500	606.0900	-0.115%	11,613,628	+1.850%
2025-09-16	608.1600	608.420000	606.0609	606.7900	-0.132%	6,393,185	+1.732%
2025-09-15	606.4700	607.770000	606.2000	607.5900	+0.521%	7,710,693	+1.598%
2025-09-12	604.5900	605.980000	603.9500	604.4400	-0.022%	8,130,498	+2.128%
2025-09-11	601.4300	605.230000	600.8900	604.5700	+0.815%	9,109,717	+2.106%
2025-09-10	600.9200	601.750000	598.1600	599.6800	+0.289%	21,641,066	+2.938%
2025-09-09	596.6100	598.370000	595.0100	597.9500	+0.243%	7,844,787	+3.236%
2025-09-08	596.3100	597.410000	595.0300	596.5000	+0.259%	9,472,235	+3.487%
2025-09-05	598.9100	599.600000	591.4500	594.9600	-0.273%	6,641,512	+3.755%
2025-09-04	592.4700	596.770000	591.6000	596.5900	+0.823%	8,045,575	+3.471%
2025-09-03	590.8100	592.230000	588.7800	591.7200	+0.511%	8,205,922	+4.323%
2025-09-02	586.0600	588.800000	583.6700	588.7100	-0.737%	11,116,704	+4.856%
2025-08-29	595.2400	595.550000	591.2450	593.0800	-0.577%	7,512,032	+4.084%
2025-08-28	595.0700	597.070000	593.2700	596.5200	+0.353%	5,058,689	+3.484%
2025-08-27	592.5200	595.140000	592.4400	594.4200	+0.229%	6,171,422	+3.849%
2025-08-26	590.3800	593.430000	589.7950	593.0600	+0.400%	4,776,577	+4.087%
2025-08-25	592.0500	593.229900	590.5500	590.7000	-0.423%	6,483,035	+4.503%
2025-08-22	586.2700	594.320000	585.8400	593.2100	+1.530%	6,389,278	+4.061%
2025-08-21	584.9300	586.460000	582.6500	584.2700	-0.394%	4,807,277	+5.653%
2025-08-20	587.8100	588.000000	581.8500	586.5800	-0.264%	7,113,572	+5.237%
2025-08-19	591.2500	592.120000	586.9400	588.1300	-0.546%	6,739,284	+4.960%
2025-08-18	590.9800	592.020000	590.3500	591.3600	-0.035%	5,311,743	+4.386%
2025-08-15	593.8600	593.950000	590.6600	591.5700	-0.216%	7,196,315	+4.349%
2025-08-14	590.9200	593.510000	590.5000	592.8500	+0.002%	6,236,666	+4.124%
2025-08-13	592.8600	594.030000	590.8100	592.8400	+0.349%	5,392,973	+4.126%
2025-08-12	586.7500	590.960000	585.4350	590.7800	+1.068%	5,874,245	+4.489%
2025-08-11	586.0300	587.360000	583.4400	584.5400	-0.205%	5,373,949	+5.604%
2025-08-08	582.9300	586.170000	582.6000	585.7400	+0.766%	4,342,341	+5.388%
2025-08-07	584.8700	585.520000	578.3127	581.2900	-0.060%	4,594,260	+6.195%
2025-08-06	578.2500	582.270000	577.4100	581.6400	+0.743%	4,545,015	+6.131%
2025-08-05	580.7900	581.500000	576.4000	577.3500	-0.481%	4,647,381	+6.920%
2025-08-04	575.1700	580.210000	575.0800	580.1400	+1.521%	6,640,089	+6.405%
2025-08-01	575.7300	575.740000	569.2900	571.4500	-1.647%	8,781,254	+8.023%
2025-07-31	587.8300	588.161445	579.8400	581.0200	-0.376%	7,046,843	+6.244%
2025-07-30	584.6600	586.150000	580.5500	583.2100	-0.122%	6,974,729	+5.845%
2025-07-29	586.8200	587.080000	583.1200	583.9200	-0.260%	5,053,447	+5.717%
2025-07-28	586.0400	586.500000	584.2400	585.4400	-0.024%	4,193,101	+5.442%
2025-07-25	583.8100	586.040000	583.5900	585.5800	+0.398%	4,210,090	+5.417%
2025-07-24	583.3400	584.750000	582.7200	583.2600	+0.069%	3,840,901	+5.836%
2025-07-23	580.5700	582.960000	578.8700	582.8600	+0.850%	4,257,345	+5.909%
2025-07-22	578.2800	578.840000	575.6400	577.9500	0.000%	4,767,703	+6.809%
2025-07-21	577.9800	580.530000	577.5900	577.9500	+0.179%	5,913,837	+6.809%
2025-07-18	578.4700	578.500000	575.8400	576.9200	-0.045%	4,262,378	+6.999%
2025-07-17	574.0200	577.650000	573.8000	577.1800	+0.600%	6,495,346	+6.951%
2025-07-16	573.4000	574.260000	568.1700	573.7400	+0.329%	6,141,184	+7.592%
2025-07-15	576.8500	577.160000	571.8500	571.8600	-0.434%	5,398,956	+7.946%
2025-07-14	572.8500	574.679000	571.5800	574.3500	+0.197%	4,747,041	+7.478%
2025-07-11	572.4500	574.375700	571.3700	573.2200	-0.360%	4,428,852	+7.690%
2025-07-10	573.7800	576.260000	572.7000	575.2900	+0.293%	4,961,691	+7.302%
2025-07-09	572.4600	574.260000	570.7600	573.6100	+0.593%	7,156,477	+7.617%
2025-07-08	571.1500	571.830000	569.4800	570.2300	-0.067%	6,944,624	+8.255%
2025-07-07	573.0000	573.590000	567.9800	570.6100	-0.801%	6,417,829	+8.182%
2025-07-03	572.1800	575.670000	572.1300	575.2200	+0.864%	4,853,934	+7.315%
2025-07-02	567.3700	570.340000	566.8100	570.2900	+0.444%	6,164,018	+8.243%
2025-07-01	566.5600	568.800000	565.8000	567.7700	-0.046%	7,412,742	+8.724%
2025-06-30	567.5000	569.150000	565.3750	568.0300	+0.190%	5,750,571	+8.674%
2025-06-27	565.1100	568.330000	563.2100	566.9500	+0.496%	6,056,524	+8.881%
2025-06-26	561.5200	564.550000	560.9600	564.1500	+0.791%	6,081,444	+9.421%
2025-06-25	560.5200	561.020000	558.3400	559.7200	+0.050%	16,472,305	+10.287%
2025-06-24	557.1800	560.430000	556.3700	559.4400	+1.099%	6,770,036	+10.342%
2025-06-23	548.6600	553.700000	545.7500	553.3600	+1.030%	9,820,188	+11.555%
2025-06-20	551.7200	552.720000	546.6200	547.7200	-0.277%	9,978,477	+12.704%
2025-06-18	550.1600	552.710000	548.3900	549.2400	-0.020%	4,602,329	+12.392%
2025-06-17	551.7900	553.160000	548.6350	549.3500	-0.852%	4,753,344	+12.369%
2025-06-16	551.9400	555.690000	551.8700	554.0700	+0.966%	7,421,327	+11.412%
2025-06-13	550.2400	553.245000	547.4100	548.7700	-1.114%	7,100,626	+12.488%
2025-06-12	551.6000	555.000000	551.1322	554.9500	+0.378%	8,422,943	+11.235%
2025-06-11	555.4100	556.225000	550.9100	552.8600	-0.276%	20,800,557	+11.656%
2025-06-10	551.7800	554.740000	550.7400	554.3900	+0.570%	5,984,087	+11.348%
2025-06-09	551.3000	552.700000	550.2000	551.2500	+0.107%	4,516,381	+11.982%
2025-06-06	550.3000	552.320000	548.6999	550.6600	+1.022%	4,735,972	+12.102%
2025-06-05	549.4800	550.630000	543.3375	545.0900	-0.467%	6,387,510	+13.247%
2025-06-04	548.7500	549.650000	547.4426	547.6500	-0.064%	4,543,355	+12.718%
2025-06-03	544.5300	548.870000	544.0900	548.0000	+0.567%	4,993,615	+12.646%
2025-06-02	540.2500	544.910000	537.8000	544.9100	+0.581%	5,933,526	+13.285%
2025-05-30	541.3500	543.390000	536.1600	541.7600	-0.103%	6,171,491	+13.943%
2025-05-29	545.1500	545.280000	538.7400	542.3200	+0.385%	4,668,939	+13.826%
2025-05-28	543.7900	544.900000	539.6100	540.2400	-0.571%	4,910,507	+14.264%
2025-05-27	538.7200	543.520000	537.1800	543.3400	+2.055%	6,118,091	+13.612%
2025-05-23	529.4300	534.809900	529.1100	532.4000	-0.675%	6,455,875	+15.947%
2025-05-22	535.6000	539.225000	534.4400	536.0200	+0.047%	5,816,572	+15.164%
2025-05-21	540.9100	544.690500	534.8200	535.7700	-1.672%	6,339,491	+15.217%
2025-05-20	545.2200	546.060000	541.9900	544.8800	-0.355%	7,158,205	+13.291%
2025-05-19	540.6300	547.450000	540.5800	546.8200	+0.103%	7,766,058	+12.889%
2025-05-16	543.4700	546.470000	541.7000	546.2600	+0.645%	7,255,342	+13.005%
2025-05-15	538.2600	543.248900	537.8400	542.7600	+0.491%	7,362,193	+13.734%
2025-05-14	540.3700	541.420000	538.2400	540.1100	+0.124%	5,031,301	+14.292%
2025-05-13	536.3300	541.480000	535.7800	539.4400	+0.657%	7,356,804	+14.433%
2025-05-12	534.5000	535.920000	530.3900	535.9200	+3.330%	7,793,576	+15.185%
2025-05-09	520.6900	521.630600	517.3600	518.6500	-0.133%	4,739,506	+19.021%
2025-05-08	519.5400	524.230000	516.3450	519.3400	+0.667%	5,088,200	+18.862%
2025-05-07	514.9200	518.180000	511.1000	515.9000	+0.452%	5,467,344	+19.655%
2025-05-06	512.8900	517.825000	511.9400	513.5800	-0.851%	4,694,270	+20.195%
2025-05-05	517.0800	520.850000	516.2700	517.9900	-0.522%	4,793,497	+19.172%
2025-05-02	519.1200	522.410000	516.8900	520.7100	+1.434%	6,285,390	+18.550%
2025-05-01	515.1300	518.440000	512.7700	513.3500	+0.708%	5,784,483	+20.249%
2025-04-30	503.2600	511.500000	497.7600	509.7400	+0.049%	7,873,686	+21.101%
2025-04-29	504.5400	510.549700	504.2600	509.4900	+0.606%	6,525,457	+21.160%
2025-04-28	506.8100	508.740000	500.9600	506.4200	+0.061%	4,210,016	+21.895%
2025-04-25	502.4400	506.520000	499.7500	506.1100	+0.736%	6,933,423	+21.970%
2025-04-24	493.2600	503.000000	492.2231	502.4100	+2.101%	6,184,333	+22.868%
2025-04-23	496.6900	501.180000	490.7000	492.0700	+1.606%	8,047,601	+25.450%
2025-04-22	478.0700	486.480000	477.1900	484.2900	+2.523%	6,236,319	+27.465%
2025-04-21	479.0200	479.490000	467.3300	472.3700	-2.383%	7,762,501	+30.681%
2025-04-17	484.7900	488.160000	481.5000	483.9000	+0.139%	5,638,939	+27.568%
2025-04-16	488.6500	491.765000	478.2300	483.2300	-2.198%	6,374,869	+27.745%
2025-04-15	496.0300	499.270000	493.4200	494.0900	-0.281%	8,200,583	+24.937%
2025-04-14	500.0500	500.260000	490.6900	495.4800	+1.005%	7,701,488	+24.586%
2025-04-11	480.6900	493.000000	478.0000	490.5500	+1.761%	11,541,195	+25.838%
2025-04-10	489.1500	490.300000	468.3300	482.0600	-3.414%	16,651,303	+28.055%
2025-04-09	453.4900	502.061200	453.1600	499.1000	+9.274%	29,286,594	+23.683%
2025-04-08	479.6800	482.490000	449.6000	456.7400	-1.471%	19,002,684	+35.153%
2025-04-07	449.5400	480.760000	442.8000	463.5600	-0.421%	31,285,267	+33.165%
2025-04-04	481.2800	483.300000	464.2400	465.5200	-5.796%	30,966,508	+32.604%
2025-04-03	501.0000	503.660000	493.5000	494.1600	-4.770%	16,226,023	+24.919%
2025-04-02	510.1400	521.490000	509.9298	518.9100	+0.603%	6,308,643	+18.961%
2025-04-01	512.3600	517.350000	508.8800	515.8000	+0.368%	7,697,017	+19.678%
2025-03-31	505.3100	515.330000	502.6400	513.9100	+0.609%	8,196,668	+20.118%
2025-03-28	519.7600	520.460000	510.1600	510.8000	-1.997%	5,831,793	+20.850%
2025-03-27	521.2900	524.678000	519.2300	521.2100	-0.620%	5,534,928	+18.436%
2025-03-26	530.5600	531.410000	523.1000	524.4600	-1.166%	4,383,508	+17.702%
2025-03-25	530.5900	531.600000	529.1100	530.6500	+0.238%	5,809,268	+16.329%
2025-03-24	526.4800	530.390000	525.8800	529.3900	+1.755%	21,995,517	+16.606%
2025-03-21	515.7900	520.950000	514.6550	520.2600	+0.025%	5,058,869	+18.652%
2025-03-20	517.9600	524.615000	517.3200	520.1300	-0.230%	6,029,737	+18.682%
2025-03-19	517.5400	524.960000	516.4191	521.3300	+1.051%	5,235,499	+18.409%
2025-03-18	519.3200	519.520000	514.0708	515.9100	-1.055%	5,997,555	+19.653%
2025-03-17	517.4500	523.840000	517.0800	521.4100	+0.763%	6,249,843	+18.391%
2025-03-14	511.2800	518.420000	510.8400	517.4600	+2.053%	7,409,304	+19.294%
2025-03-13	513.5100	514.060000	505.4200	507.0500	-1.306%	21,640,757	+21.743%
2025-03-12	516.8900	517.740000	509.1000	513.7600	+0.485%	8,545,836	+20.153%
2025-03-11	514.3300	517.529900	507.5300	511.2800	-0.821%	11,204,276	+20.736%
2025-03-10	521.9000	523.700000	510.8300	515.5100	-2.644%	11,176,891	+19.745%
2025-03-07	524.9000	530.880000	520.1300	529.5100	+0.539%	7,280,320	+16.579%
2025-03-06	529.1900	533.430000	524.2200	526.6700	-1.814%	7,222,545	+17.208%
2025-03-05	530.2500	537.790100	526.9300	536.4000	+1.122%	6,211,745	+15.082%
2025-03-04	533.0600	538.279900	526.1600	530.4500	-1.205%	10,475,465	+16.373%
2025-03-03	548.2000	549.290000	533.2510	536.9200	-1.722%	7,286,400	+14.971%
2025-02-28	538.4200	546.890000	535.5800	546.3300	+1.554%	7,154,752	+12.990%
2025-02-27	548.8300	549.880000	537.6000	537.9700	-1.606%	5,519,481	+14.746%
2025-02-26	548.0100	551.345000	544.2500	546.7500	+0.062%	4,179,024	+12.904%
2025-02-25	549.1800	549.770000	542.1684	546.4100	-0.497%	5,491,494	+12.974%
2025-02-24	553.6100	554.510000	548.5133	549.1400	-0.473%	4,758,858	+12.412%
2025-02-21	561.1000	561.200000	551.2650	551.7500	-1.701%	6,130,569	+11.880%
2025-02-20	562.3900	562.484500	558.2200	561.3000	-0.420%	4,402,782	+9.977%
2025-02-19	561.0200	563.920000	560.5310	563.6700	+0.242%	3,848,213	+9.514%
2025-02-18	561.8000	562.310000	559.4900	562.3100	+0.289%	3,844,905	+9.779%
2025-02-14	560.9000	561.860000	560.0700	560.6900	+0.004%	3,375,668	+10.096%
2025-02-13	555.8700	560.880000	554.6950	560.6700	+1.056%	3,387,786	+10.100%
2025-02-12	551.0000	555.915000	550.3900	554.8100	-0.331%	3,579,483	+11.263%
2025-02-11	554.1000	557.115000	553.9900	556.6500	+0.090%	2,752,923	+10.896%
2025-02-10	555.4400	556.775500	554.2400	556.1500	+0.715%	3,511,514	+10.995%
2025-02-07	558.1000	559.200000	551.7950	552.2000	-0.972%	9,012,212	+11.789%
2025-02-06	557.2900	557.650000	554.1900	557.6200	+0.360%	3,605,941	+10.703%
2025-02-05	552.3400	555.730000	550.4100	555.6200	+0.410%	3,413,866	+11.101%
2025-02-04	549.7000	553.830000	549.2300	553.3500	+0.664%	4,179,408	+11.557%
2025-02-03	544.9900	551.959900	542.9800	549.7000	-0.656%	7,712,349	+12.298%
2025-01-31	558.6200	560.890000	552.7100	553.3300	-0.534%	5,868,017	+11.561%
2025-01-30	555.3700	557.780000	552.3800	556.3000	+0.522%	4,296,538	+10.965%
2025-01-29	553.4100	553.410000	553.4100	553.4100	-0.439%	2,972	+11.545%
2025-01-28	552.3000	556.650000	549.2200	555.8500	+0.838%	4,124,332	+11.055%
2025-01-27	546.9300	551.390000	546.8300	551.2300	-1.392%	7,616,228	+11.986%
2025-01-24	560.7600	561.660000	558.0200	559.0100	-0.301%	3,612,141	+10.427%
2025-01-23	557.0400	560.700000	556.8000	560.7000	+0.554%	6,204,727	+10.095%
2025-01-22	557.1900	558.929900	556.7300	557.6100	+0.568%	4,774,907	+10.705%
2025-01-21	552.3200	554.460000	550.5000	554.4600	+0.910%	5,280,942	+11.334%
2025-01-17	548.9200	551.120000	547.6800	549.4600	+0.959%	6,452,751	+12.347%
2025-01-16	546.3500	546.510000	543.3900	544.2400	-0.149%	3,631,818	+13.424%
2025-01-15	542.8400	546.130000	541.7600	545.0500	+1.829%	5,273,555	+13.256%
2025-01-14	537.3200	537.906400	531.8149	535.2600	+0.127%	8,268,617	+15.327%
2025-01-13	529.4000	534.910000	529.0200	534.5800	+0.129%	5,535,600	+15.474%
2025-01-10	538.7100	538.750000	532.0000	533.8900	-1.522%	7,860,283	+15.623%
2025-01-08	541.3200	543.000000	538.0800	542.1400	+0.135%	4,313,699	+13.864%
2025-01-07	549.3200	549.600000	539.5600	541.4100	-1.125%	5,383,235	+14.017%
2025-01-06	548.2800	551.430000	545.8200	547.5700	+0.582%	5,983,274	+12.734%
2025-01-03	540.1900	544.880000	539.2000	544.4000	+1.291%	4,813,439	+13.391%
2025-01-02	542.0200	543.539900	533.7950	537.4600	-0.251%	7,138,475	+14.855%
2024-12-31	542.4500	543.065100	537.4001	538.8100	-0.403%	6,030,585	+14.567%
2024-12-30	540.5600	544.090000	537.4000	540.9900	-1.113%	6,495,389	+14.106%
2024-12-27	549.3700	549.620000	543.2001	547.0800	-1.037%	7,076,805	+12.835%
2024-12-26	551.2000	553.970000	549.9201	552.8100	-0.002%	4,491,763	+11.666%
2024-12-24	548.0600	552.900000	547.5400	552.8200	+1.029%	3,438,412	+11.664%
2024-12-23	543.3100	547.360000	540.3200	547.1900	+0.394%	6,682,255	+12.813%
2024-12-20	536.6100	549.540000	535.8500	545.0400	+1.132%	9,374,938	+13.258%
2024-12-19	543.6900	545.100000	538.6500	538.9400	-0.037%	16,501,029	+14.540%
2024-12-18	555.3000	557.530000	538.5300	539.1400	-2.936%	24,534,562	+14.497%
2024-12-17	555.4700	556.385000	554.2900	555.4500	-0.420%	5,875,580	+11.135%
2024-12-16	557.1300	558.798300	556.4150	557.7900	+0.392%	22,718,434	+10.669%
2024-12-13	557.5100	558.160000	554.2044	555.6100	-0.007%	4,665,220	+11.103%
2024-12-12	557.6700	558.200000	555.6200	555.6500	-0.516%	4,045,525	+11.095%
2024-12-11	556.9200	559.390000	556.6600	558.5300	+0.758%	3,514,134	+10.522%
2024-12-10	556.5800	556.880000	553.5700	554.3300	-0.284%	4,109,093	+11.360%
2024-12-09	558.7100	558.865000	555.3800	555.9100	-0.521%	4,405,664	+11.043%
2024-12-06	558.4700	559.960000	558.0800	558.8200	+0.199%	5,105,440	+10.465%
2024-12-05	558.6300	559.410000	557.4600	557.7100	-0.166%	3,021,361	+10.685%
2024-12-04	556.8300	558.880000	556.1710	558.6400	+0.630%	5,486,121	+10.501%
2024-12-03	554.8000	555.430100	553.7900	555.1400	+0.023%	4,202,906	+11.197%
2024-12-02	554.3600	555.570000	553.8900	555.0100	+0.282%	5,440,280	+11.223%
2024-11-29	551.2900	554.700000	551.0700	553.4500	+0.527%	3,973,679	+11.537%
2024-11-27	552.0400	552.380000	549.1100	550.5500	-0.319%	3,222,134	+12.124%
2024-11-26	550.5000	552.819900	549.8500	552.3100	+0.561%	4,262,409	+11.767%
2024-11-25	551.2000	552.380000	547.1999	549.2300	+0.321%	4,305,001	+12.394%
2024-11-22	545.8200	548.049600	545.3700	547.4700	+0.335%	5,511,081	+12.755%
2024-11-21	545.5800	547.070000	540.0400	545.6400	+0.505%	4,530,367	+13.133%
2024-11-20	542.7800	543.070000	537.4400	542.9000	+0.037%	3,926,662	+13.704%
2024-11-19	537.5000	543.370000	536.9000	542.7000	+0.364%	6,976,547	+13.746%
2024-11-18	538.9200	541.930000	538.1450	540.7300	+0.414%	4,504,166	+14.160%
2024-11-15	542.1300	542.570000	536.7500	538.5000	-1.290%	7,342,090	+14.633%
2024-11-14	549.1000	549.570000	544.8800	545.5400	-0.636%	3,938,497	+13.154%
2024-11-13	549.1600	550.880000	546.9700	549.0300	+0.051%	3,700,906	+12.435%
2024-11-12	550.3900	550.940000	546.4300	548.7500	-0.300%	4,812,471	+12.492%
2024-11-11	551.4300	551.730000	548.8500	550.4000	+0.082%	4,881,210	+12.155%
2024-11-08	548.0700	551.240000	548.0600	549.9500	+0.442%	6,797,704	+12.247%
2024-11-07	545.2200	548.475000	545.1500	547.5300	+0.779%	6,051,276	+12.743%
2024-11-06	541.6500	544.140000	538.1700	543.3000	+2.490%	7,480,698	+13.620%
2024-11-05	524.7200	530.170000	524.4800	530.1000	+1.203%	3,299,804	+16.450%
2024-11-04	525.0600	526.280000	522.0301	523.8000	-0.217%	3,677,390	+17.850%
2024-11-01	525.1600	529.080000	524.5401	524.9400	+0.434%	6,106,232	+17.594%
2024-10-31	529.0900	529.230000	522.5100	522.6700	-1.968%	7,972,774	+18.105%
2024-10-30	534.3500	536.200000	532.5900	533.1600	-0.301%	3,066,002	+15.781%
2024-10-29	533.1200	535.820000	531.7500	534.7700	+0.159%	3,027,611	+15.433%
2024-10-28	535.5300	535.570000	533.6708	533.9200	+0.312%	3,406,971	+15.617%
2024-10-25	534.6500	537.260100	531.4140	532.2600	-0.039%	4,325,930	+15.977%
2024-10-24	533.1700	533.180000	530.0400	532.4700	+0.226%	4,439,531	+15.931%
2024-10-23	534.2800	534.720000	528.0200	531.2700	-0.912%	5,153,903	+16.193%
2024-10-22	534.1100	537.280000	533.4700	536.1600	-0.069%	3,366,595	+15.134%
2024-10-21	536.7200	537.610000	533.7100	536.5300	-0.154%	3,670,935	+15.054%
2024-10-18	536.9000	538.100000	535.5600	537.3600	+0.385%	5,070,412	+14.876%
2024-10-17	538.6200	538.760000	535.1500	535.3000	+0.015%	3,225,167	+15.319%
2024-10-16	532.9300	535.730000	532.2150	535.2200	+0.420%	3,237,216	+15.336%
2024-10-15	537.3800	537.610000	531.8200	532.9800	-0.762%	4,811,197	+15.820%
2024-10-14	534.2500	537.980000	533.9700	537.0700	+0.818%	2,637,857	+14.938%
2024-10-11	529.5000	533.430000	529.3900	532.7100	+0.595%	5,429,168	+15.879%
2024-10-10	529.2700	530.900000	528.0900	529.5600	-0.168%	3,636,107	+16.568%
2024-10-09	526.8700	531.030000	526.3100	530.4500	+0.683%	2,940,802	+16.373%
2024-10-08	524.3200	527.380000	523.5000	526.8500	+0.947%	2,626,276	+17.168%
2024-10-07	525.1400	525.720100	520.8100	521.9100	-0.900%	3,970,254	+18.277%
2024-10-04	526.1600	527.020000	522.3000	526.6500	+0.922%	5,358,051	+17.213%
2024-10-03	521.5600	523.755000	519.8200	521.8400	-0.189%	3,927,622	+18.293%
2024-10-02	521.8500	523.850000	519.5801	522.8300	+0.017%	3,260,647	+18.069%
2024-10-01	527.0400	527.100000	520.2300	522.7400	-0.934%	9,196,042	+18.089%
2024-09-30	524.3200	527.955000	522.1900	527.6700	+0.436%	7,989,521	+16.986%
2024-09-27	527.0900	527.770000	524.3200	525.3800	-0.440%	5,585,194	+17.496%
2024-09-26	529.6700	529.920000	525.4900	527.7000	+0.398%	5,250,176	+16.979%
2024-09-25	526.6100	527.300000	524.6500	525.6100	-0.203%	35,418,049	+17.444%
2024-09-24	526.0100	526.840000	523.3800	526.6800	+0.288%	4,650,608	+17.206%
2024-09-23	525.0000	525.830000	523.8300	525.1700	+0.246%	28,897,560	+17.543%
2024-09-20	523.5100	524.920000	521.1200	523.8800	-0.196%	5,612,154	+17.832%
2024-09-19	524.8800	526.600000	522.1900	524.9100	+1.744%	5,545,571	+17.601%
2024-09-18	518.1800	522.730000	515.4700	515.9100	-0.325%	6,921,278	+19.653%
2024-09-17	519.4400	520.735000	515.5000	517.5900	+0.046%	8,149,957	+19.264%
2024-09-16	516.3400	517.590000	514.6500	517.3500	+0.151%	4,256,253	+19.320%
2024-09-13	514.4300	517.530000	514.2300	516.5700	+0.531%	4,416,641	+19.500%
2024-09-12	510.0900	514.139800	508.0600	513.8400	+0.860%	4,099,538	+20.135%
2024-09-11	504.3100	510.440000	496.2500	509.4600	+1.023%	4,943,756	+21.168%
2024-09-10	503.9500	504.705000	499.4997	504.3000	+0.412%	2,923,750	+22.407%
2024-09-09	500.6000	503.370000	498.7500	502.2300	+1.126%	3,656,797	+22.912%
2024-09-06	505.3400	506.940000	495.8000	496.6400	-1.665%	7,411,439	+24.295%
2024-09-05	506.3600	508.940000	502.8400	505.0500	-0.247%	3,405,419	+22.226%
2024-09-04	505.6800	509.530000	505.0200	506.3000	-0.248%	3,596,336	+21.924%
2024-09-03	515.1200	515.430000	505.1000	507.5600	-2.023%	5,846,396	+21.621%
2024-08-30	515.4200	518.580000	512.1200	518.0400	+0.941%	5,637,725	+19.161%
2024-08-29	514.9900	518.090000	512.1300	513.2100	+0.016%	3,487,145	+20.282%
2024-08-28	515.8000	516.230000	510.1600	513.1300	-0.572%	3,911,630	+20.301%
2024-08-27	514.2600	516.590000	513.1600	516.0800	+0.134%	3,031,226	+19.613%
2024-08-26	517.6400	518.290000	513.8750	515.3900	-0.246%	3,398,440	+19.773%
2024-08-23	514.3300	517.550000	512.2521	516.6600	+1.082%	5,102,791	+19.479%
2024-08-22	517.0500	517.630000	510.1000	511.1300	-0.809%	3,673,312	+20.772%
2024-08-21	514.4700	516.659900	512.8500	515.3000	+0.351%	3,344,050	+19.794%
2024-08-20	513.9200	515.479900	512.2500	513.5000	-0.165%	3,155,981	+20.214%
2024-08-19	509.8600	514.350000	509.0600	514.3500	+0.962%	3,803,379	+20.016%
2024-08-16	506.8400	510.110000	506.6500	509.4500	+0.210%	3,449,086	+21.170%
2024-08-15	505.0900	508.590000	504.4857	508.3800	+1.717%	4,275,092	+21.425%
2024-08-14	498.9200	500.850000	496.4780	499.8000	+0.319%	3,700,503	+23.509%
2024-08-13	493.1400	498.380000	492.9200	498.2100	+1.661%	3,241,302	+23.904%
2024-08-12	490.9400	492.350000	487.9800	490.0700	+0.051%	3,578,134	+25.962%
2024-08-09	486.9300	491.210000	485.8200	489.8200	+0.429%	6,247,765	+26.026%
2024-08-08	481.4900	488.270000	479.6400	487.7300	+2.333%	4,177,234	+26.566%
2024-08-07	485.7000	488.550000	476.1100	476.6100	-0.694%	5,939,453	+29.519%
2024-08-06	477.3900	486.860000	475.9400	479.9400	+0.997%	8,253,625	+28.620%
2024-08-05	470.1700	481.180000	468.8900	475.2000	-3.003%	15,117,356	+29.903%
2024-08-02	492.4100	493.520000	485.8000	489.9100	-1.828%	8,559,044	+26.003%
2024-08-01	507.8400	509.900000	495.7500	499.0300	-1.364%	6,939,002	+23.700%
2024-07-31	504.4800	508.653200	503.3050	505.9300	+1.576%	5,350,604	+22.013%
2024-07-30	502.0500	503.010000	494.9150	498.0800	-0.523%	3,815,650	+23.936%
2024-07-29	501.8200	502.765000	498.7746	500.7000	+0.074%	3,096,178	+23.287%
2024-07-26	498.3600	502.885000	497.6700	500.3300	+1.122%	3,635,984	+23.379%
2024-07-25	497.5500	503.140000	493.9200	494.7800	-0.505%	5,645,806	+24.763%
2024-07-24	504.4300	504.700000	496.5450	497.2900	-2.289%	6,147,144	+24.133%
2024-07-23	509.6600	511.650000	508.4900	508.9400	-0.167%	3,111,045	+21.291%
2024-07-22	508.2700	510.320000	506.4400	509.7900	+1.039%	4,342,744	+21.089%
2024-07-19	507.6400	509.200000	503.5600	504.5500	-0.667%	4,037,588	+22.347%
2024-07-18	513.2500	514.190000	505.8710	507.9400	-0.752%	4,665,470	+21.530%
2024-07-17	513.5600	515.110000	511.5600	511.7900	-1.397%	4,983,467	+20.616%
2024-07-16	517.3300	519.400000	516.6000	519.0400	+0.568%	4,164,300	+18.931%
2024-07-15	516.5800	519.120000	514.3400	516.1100	+0.303%	7,769,273	+19.606%
2024-07-12	512.4900	518.030000	512.1700	514.5500	+0.618%	5,229,253	+19.969%
2024-07-11	516.0000	516.790000	510.8250	511.3900	-0.857%	5,447,107	+20.710%
2024-07-10	511.9800	516.185000	511.6900	515.8100	+0.963%	3,446,173	+19.676%
2024-07-09	511.2100	512.010000	510.5400	510.8900	+0.110%	3,114,423	+20.828%
2024-07-08	510.5000	511.205000	509.3200	510.3300	+0.096%	3,142,361	+20.961%
2024-07-05	507.1300	510.100000	506.4900	509.8400	+0.598%	3,156,209	+21.077%
2024-07-03	504.2200	507.140000	504.2200	506.8100	+0.452%	2,125,407	+21.801%
2024-07-02	499.6900	504.610000	499.6100	504.5300	+0.648%	4,210,083	+22.351%
2024-07-01	501.4900	501.679900	498.6000	501.2800	+0.230%	4,362,579	+23.145%
2024-06-28	502.9700	505.730000	499.0100	500.1300	-0.738%	5,575,162	+23.428%
2024-06-27	503.0000	504.480000	502.3200	503.8500	+0.155%	3,619,655	+22.517%
2024-06-26	501.4700	503.770000	500.8900	503.0700	+0.111%	2,994,671	+22.707%
2024-06-25	501.7100	502.830000	500.3200	502.5100	+0.416%	6,336,724	+22.843%
2024-06-24	502.0300	504.439500	500.4300	500.4300	-0.269%	7,022,394	+23.354%
2024-06-21	502.1000	503.215700	500.8500	501.7800	-0.219%	4,345,258	+23.022%
2024-06-20	505.1400	505.740000	501.1900	502.8800	-0.278%	4,810,867	+22.753%
2024-06-18	503.0500	504.355200	502.6300	504.2800	+0.266%	3,430,671	+22.412%
2024-06-17	498.4800	504.180000	497.9100	502.9400	+0.794%	4,588,723	+22.738%
2024-06-14	497.2600	499.040000	496.2900	498.9800	+0.080%	5,784,463	+23.712%
2024-06-13	499.3000	499.450000	496.0600	498.5800	+0.189%	8,808,507	+23.812%
2024-06-12	497.9300	500.150000	496.7100	497.6400	+0.833%	3,698,387	+24.045%
2024-06-11	490.9900	493.660000	489.1090	493.5300	+0.227%	3,987,997	+25.079%
2024-06-10	490.1700	492.690000	489.5600	492.4100	+0.328%	3,445,251	+25.363%
2024-06-07	490.5500	493.530000	489.5400	490.8000	-0.130%	3,063,587	+25.774%
2024-06-06	491.8400	492.180000	489.6401	491.4400	-0.022%	21,343,964	+25.610%
2024-06-05	487.8700	491.550000	486.0600	491.5500	+1.196%	3,022,864	+25.582%
2024-06-04	484.0000	486.410000	482.5600	485.7400	+0.122%	2,560,269	+27.084%
2024-06-03	486.3000	486.410000	480.4000	485.1500	+0.109%	4,202,174	+27.239%
2024-05-31	481.2400	484.910000	476.4750	484.6200	+0.870%	5,331,742	+27.378%
2024-05-30	482.1200	482.750400	479.2000	480.4400	-0.672%	3,393,589	+28.486%
2024-05-29	483.1900	484.680000	482.9600	483.6900	-0.704%	4,075,697	+27.623%
2024-05-28	487.4000	487.645000	484.5250	487.1200	+0.080%	4,034,716	+26.724%
2024-05-24	485.1800	487.400000	484.3300	486.7300	+0.681%	2,504,926	+26.826%
2024-05-23	489.9100	489.990000	482.2900	483.4400	-0.743%	3,780,555	+27.689%
2024-05-22	487.7900	488.430000	484.9400	487.0600	-0.291%	3,246,563	+26.740%
2024-05-21	486.5300	488.580000	486.3500	488.4800	+0.269%	2,430,476	+26.372%
2024-05-20	486.7800	488.609900	486.4500	487.1700	+0.099%	2,580,585	+26.711%
2024-05-17	486.0900	486.730000	484.7000	486.6900	+0.148%	3,226,730	+26.836%
2024-05-16	487.0500	488.570000	485.8300	485.9700	-0.191%	3,347,381	+27.024%
2024-05-15	483.3400	487.230000	482.7350	486.9000	+1.218%	4,398,969	+26.782%
2024-05-14	478.9800	481.470000	478.4800	481.0400	+0.474%	3,256,921	+28.326%
2024-05-13	480.3500	480.420000	477.7300	478.7700	+0.006%	3,108,442	+28.935%
2024-05-10	479.6900	480.390000	477.5900	478.7400	+0.123%	3,346,313	+28.943%
2024-05-09	475.5900	478.150000	474.9400	478.1500	+0.574%	3,484,749	+29.102%
2024-05-08	473.5900	475.860000	473.5000	475.4200	+0.004%	3,210,483	+29.843%
2024-05-07	475.7000	476.640000	474.7100	475.4000	+0.143%	3,398,053	+29.849%
2024-05-06	472.2200	474.810000	471.8200	474.7200	+1.009%	4,782,542	+30.035%
2024-05-03	469.7600	471.000000	467.4401	469.9800	+1.241%	4,574,649	+31.346%
2024-05-02	463.3600	464.950000	459.1600	464.2200	+0.933%	3,972,424	+32.976%
2024-05-01	460.7700	467.070000	459.4400	459.9300	-0.325%	6,088,767	+34.216%

document.getElementById("pKrF5q").onerror = function(){this.style.display='none';}; .dark-mode .S70q6W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S70q6W{ 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