Dark

VOO
Vanguard S&P 500 ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:59 PM EDT

702.26USD+0.199%(+1.40)8,168,017

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

702.56USD+0.242%(+1.70)63,591

After-hours

Oct 1, 2026 4:58:30 PM EDT

702.25USD-0.001%(-0.01)6,034

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	702.5500	703.640000	697.5000	702.2600	+0.200%	8,168,017	0.000%
2026-09-30	704.5800	707.200000	700.5600	700.8600	-0.228%	9,876,125	+0.200%
2026-09-29	704.8200	705.000000	700.7400	702.4600	-0.163%	7,643,259	-0.028%
2026-09-28	706.2900	707.330000	701.9700	703.6100	-1.010%	8,539,385	-0.192%
2026-09-25	708.4400	711.645000	706.1750	710.7900	+0.537%	5,468,190	-1.200%
2026-09-24	704.0700	708.585000	703.3490	706.9900	-0.086%	9,419,662	-0.669%
2026-09-23	712.1350	712.380000	706.3634	707.6000	-0.727%	13,808,942	-0.755%
2026-09-22	713.2800	714.300000	711.9800	712.7800	0.000%	20,729,716	-1.476%
2026-09-21	706.1900	714.075000	705.9600	712.7800	+1.567%	8,859,824	-1.476%
2026-09-18	701.5800	702.190000	698.5000	701.7800	+0.107%	9,594,039	+0.068%
2026-09-17	701.6000	701.880000	698.6100	701.0300	+1.124%	9,903,369	+0.175%
2026-09-16	698.1700	700.100000	689.0400	693.2400	-0.425%	14,168,409	+1.301%
2026-09-15	698.7700	698.940000	695.0900	696.2000	-0.443%	9,657,888	+0.870%
2026-09-14	697.7800	701.850000	696.7200	699.3000	-0.464%	6,801,322	+0.423%
2026-09-11	703.0000	704.495400	701.9300	702.5600	+0.848%	5,797,973	-0.043%
2026-09-10	696.7800	698.640000	695.5421	696.6500	-0.602%	18,313,415	+0.805%
2026-09-09	702.3500	702.710000	699.4850	700.8700	-0.455%	4,300,871	+0.198%
2026-09-08	706.9800	707.510000	703.3700	704.0700	-0.556%	7,827,554	-0.257%
2026-09-04	709.7200	710.450000	706.9000	708.0100	-0.381%	6,816,158	-0.812%
2026-09-03	705.8200	711.515000	705.5100	710.7200	+1.039%	8,594,522	-1.190%
2026-09-02	700.8500	704.530000	700.1800	703.4100	+0.447%	7,750,797	-0.163%
2026-09-01	700.4500	702.910000	698.1398	700.2800	-0.654%	6,486,904	+0.283%
2026-08-31	705.3600	705.940000	702.9600	704.8900	-0.332%	5,741,592	-0.373%
2026-08-28	709.3900	712.669200	706.2600	707.2400	-0.213%	8,084,539	-0.704%
2026-08-27	706.3900	709.955000	705.2104	708.7500	+0.646%	6,755,739	-0.916%
2026-08-26	702.9000	705.320000	702.2300	704.2000	+0.026%	7,157,818	-0.275%
2026-08-25	704.2850	704.835300	701.4500	704.0200	+0.312%	4,324,493	-0.250%
2026-08-24	702.9700	703.389900	700.5300	701.8300	-0.267%	7,737,475	+0.061%
2026-08-21	704.0700	705.800000	702.4400	703.7100	+0.385%	10,712,821	-0.206%
2026-08-20	704.0500	706.080000	700.4721	701.0100	-0.835%	8,458,615	+0.178%
2026-08-19	708.1900	710.100000	706.0950	706.9100	+0.214%	7,021,780	-0.658%
2026-08-18	706.6100	707.350000	704.9600	705.4000	-0.686%	5,278,551	-0.445%
2026-08-17	713.5000	714.045000	710.1000	710.2700	-0.468%	5,745,008	-1.128%
2026-08-14	715.6300	715.890000	712.8000	713.6100	-0.187%	4,236,446	-1.591%
2026-08-13	712.3000	716.390000	711.6050	714.9500	+0.673%	4,590,039	-1.775%
2026-08-12	712.1200	712.260000	708.9300	710.1700	+0.247%	4,919,056	-1.114%
2026-08-11	711.9600	712.000000	707.0000	708.4200	-0.314%	5,169,307	-0.870%
2026-08-10	710.3100	712.437800	709.5000	710.6500	-0.008%	6,689,258	-1.181%
2026-08-07	708.7300	711.370000	707.4400	710.7100	+0.610%	4,653,132	-1.189%
2026-08-06	707.9300	709.461900	705.4300	706.4000	-0.170%	4,668,740	-0.586%
2026-08-05	713.1400	714.160000	707.3200	707.6000	-0.195%	5,225,692	-0.755%
2026-08-04	699.1600	710.908300	699.0700	708.9800	+1.806%	6,566,433	-0.948%
2026-08-03	688.8300	697.310000	688.6100	696.4000	+1.420%	7,283,196	+0.841%
2026-07-31	684.5000	688.350000	678.0600	686.6500	+0.713%	7,715,429	+2.273%
2026-07-30	676.5400	682.436300	675.2100	681.7900	+1.664%	6,094,825	+3.002%
2026-07-29	680.1200	682.630000	670.1550	670.6300	-1.517%	7,970,668	+4.716%
2026-07-28	679.4500	682.755000	676.4801	680.9600	+0.243%	5,089,980	+3.128%
2026-07-27	684.6900	685.239100	676.3950	679.3100	+0.025%	5,232,223	+3.378%
2026-07-24	678.8000	683.550000	677.7000	679.1400	+0.078%	6,311,567	+3.404%
2026-07-23	679.5500	682.549500	675.7550	678.6100	-1.226%	4,983,110	+3.485%
2026-07-22	686.2900	689.400000	686.0200	687.0300	-0.122%	3,418,281	+2.217%
2026-07-21	685.9500	688.485000	684.0300	687.8700	+0.830%	4,075,463	+2.092%
2026-07-20	686.6700	688.200000	681.5700	682.2100	-0.141%	5,360,312	+2.939%
2026-07-17	682.1200	686.865300	680.9200	683.1700	-1.010%	5,679,326	+2.794%
2026-07-16	691.9800	693.550000	687.4300	690.1400	-0.528%	4,763,996	+1.756%
2026-07-15	693.2700	694.500000	689.5800	693.8000	+0.391%	4,132,846	+1.219%
2026-07-14	690.2100	692.400000	688.2000	691.1000	+0.378%	4,610,193	+1.615%
2026-07-13	691.6000	692.960000	687.5400	688.5000	-0.772%	6,637,594	+1.999%
2026-07-10	691.2500	694.330000	687.6300	693.8600	+0.459%	5,326,418	+1.211%
2026-07-09	686.9500	691.186200	685.2900	690.6900	+0.792%	6,423,947	+1.675%
2026-07-08	683.1000	685.840000	679.7300	685.2600	-0.265%	4,839,817	+2.481%
2026-07-07	689.5800	690.240000	684.9890	687.0800	-0.513%	4,847,433	+2.209%
2026-07-06	688.1100	691.575000	687.0000	690.6200	+0.844%	5,610,028	+1.685%
2026-07-02	686.9800	690.500000	680.2150	684.8400	-0.090%	7,012,722	+2.544%
2026-07-01	684.7300	688.830000	682.3000	685.4600	-0.197%	8,659,300	+2.451%
2026-06-30	681.3200	687.529000	680.9900	686.8100	+0.852%	9,892,397	+2.250%
2026-06-29	677.0100	681.565000	672.9300	681.0100	+1.604%	5,703,803	+3.120%
2026-06-26	669.9600	676.955000	668.1000	670.2600	-0.807%	6,007,628	+4.774%
2026-06-25	681.1400	681.540000	672.5800	675.7100	+0.003%	26,289,471	+3.929%
2026-06-24	677.6800	682.070000	673.6800	675.6900	-0.096%	9,676,961	+3.932%
2026-06-23	676.3550	681.728800	675.0200	676.3400	-1.423%	17,581,726	+3.832%
2026-06-22	689.1700	691.500000	685.0000	686.1000	-0.292%	13,367,193	+2.355%
2026-06-18	689.3000	689.700000	685.7000	688.1100	+0.983%	17,747,862	+2.056%
2026-06-17	690.7600	691.530000	679.6400	681.4100	-1.209%	15,029,584	+3.060%
2026-06-16	693.8300	694.570000	689.4400	689.7500	-0.588%	13,324,142	+1.814%
2026-06-15	691.3000	695.750000	691.2600	693.8300	+1.742%	14,068,862	+1.215%
2026-06-12	681.0750	684.438700	675.8100	681.9500	+0.548%	6,327,977	+2.978%
2026-06-11	670.1000	680.380000	666.0000	678.2300	+1.676%	19,974,198	+3.543%
2026-06-10	674.3150	678.875000	666.8800	667.0500	-1.571%	16,472,694	+5.278%
2026-06-09	683.7100	686.760000	664.3201	677.7000	-0.291%	16,197,168	+3.624%
2026-06-08	683.4700	685.290000	678.7000	679.6800	+0.248%	8,867,186	+3.322%
2026-06-05	691.7100	692.180000	676.2500	678.0000	-2.595%	10,846,494	+3.578%
2026-06-04	691.4900	697.200000	690.9000	696.0600	+0.389%	6,630,042	+0.891%
2026-06-03	697.0800	697.649900	692.8500	693.3600	-0.702%	5,970,449	+1.284%
2026-06-02	696.0600	699.150000	695.7800	698.2600	+0.138%	4,750,751	+0.573%
2026-06-01	694.5400	699.060000	693.9400	697.3000	+0.260%	10,051,192	+0.711%
2026-05-29	695.0000	697.000000	693.8900	695.4900	+0.228%	5,080,413	+0.973%
2026-05-28	689.7600	694.290000	688.8500	693.9100	+0.572%	8,478,447	+1.203%
2026-05-27	690.3600	690.780000	687.9200	689.9600	-0.007%	7,386,548	+1.783%
2026-05-26	689.6500	691.510500	688.0800	690.0100	+0.651%	6,633,812	+1.775%
2026-05-22	686.1000	688.580000	684.4799	685.5500	+0.397%	4,319,795	+2.437%
2026-05-21	679.0800	684.825000	677.6200	682.8400	+0.186%	7,322,796	+2.844%
2026-05-20	676.3200	682.000000	674.7401	681.5700	+1.035%	5,506,830	+3.036%
2026-05-19	675.5600	678.150000	672.5500	674.5900	-0.636%	5,669,367	+4.102%
2026-05-18	680.1800	681.610000	674.2500	678.9100	-0.078%	7,585,447	+3.439%
2026-05-15	682.0400	683.520000	678.4410	679.4400	-1.205%	6,448,537	+3.359%
2026-05-14	683.7400	689.100000	683.6600	687.7300	+0.780%	5,369,983	+2.113%
2026-05-13	678.9000	683.910000	676.2000	682.4100	+0.551%	4,917,990	+2.909%
2026-05-12	677.4700	679.260000	672.8000	678.6700	-0.125%	6,073,442	+3.476%
2026-05-11	677.0800	681.060000	677.0800	679.5200	+0.218%	5,693,447	+3.346%
2026-05-08	675.7000	678.530000	675.3700	678.0400	+0.818%	4,348,127	+3.572%
2026-05-07	675.8200	676.760100	670.9200	672.5400	-0.314%	6,260,289	+4.419%
2026-05-06	669.4500	675.340000	669.1500	674.6600	+1.407%	6,441,510	+4.091%
2026-05-05	663.5800	666.550000	663.3300	665.3000	+0.785%	5,052,631	+5.555%
2026-05-04	661.9900	663.850000	657.3900	660.1200	-0.362%	6,044,329	+6.384%
2026-05-01	663.0900	666.415000	662.3800	662.5200	+0.294%	5,426,451	+5.998%
2026-04-30	657.0000	661.770000	653.1450	660.5800	+0.969%	5,947,833	+6.310%
2026-04-29	653.6200	654.723700	651.2600	654.2400	-0.003%	6,302,020	+7.340%
2026-04-28	654.4100	655.390000	652.0100	654.2600	-0.493%	5,527,130	+7.337%
2026-04-27	655.6700	657.900000	654.8400	657.5000	+0.165%	5,319,680	+6.808%
2026-04-24	653.4000	656.820000	651.8202	656.4200	+0.792%	4,793,793	+6.983%
2026-04-23	652.2300	654.900000	645.6600	651.2600	-0.404%	6,519,543	+7.831%
2026-04-22	651.9800	654.190000	651.0900	653.9000	+1.027%	4,537,151	+7.396%
2026-04-21	652.9400	653.860000	645.9404	647.2500	-0.658%	8,504,784	+8.499%
2026-04-20	651.6200	652.600000	649.1700	651.5400	-0.190%	6,380,365	+7.785%
2026-04-17	649.1800	654.880000	648.8600	652.7800	+1.228%	7,815,337	+7.580%
2026-04-16	644.5100	646.070000	642.1500	644.8600	+0.219%	5,882,421	+8.901%
2026-04-15	639.1900	643.790000	638.2300	643.4500	+0.799%	5,165,559	+9.140%
2026-04-14	632.2250	638.520000	632.2200	638.3500	+1.210%	5,042,883	+10.012%
2026-04-13	622.7500	630.900000	621.9800	630.7200	+0.980%	5,156,986	+11.343%
2026-04-10	626.3250	626.990000	623.7200	624.6000	-0.067%	4,607,484	+12.434%
2026-04-09	620.3400	626.170000	619.4000	625.0200	+0.592%	5,573,056	+12.358%
2026-04-08	621.7950	622.490000	617.3000	621.3400	+2.525%	9,805,085	+13.023%
2026-04-07	603.5800	606.310000	598.5000	606.0400	+0.061%	6,690,017	+15.877%
2026-04-06	602.9200	606.440000	602.6100	605.6700	+0.444%	6,316,803	+15.948%
2026-04-02	594.2300	604.790000	593.0320	602.9900	+0.115%	12,780,051	+16.463%
2026-04-01	601.0600	605.350000	600.2700	602.3000	+0.795%	11,332,487	+16.596%
2026-03-31	587.3500	598.850000	586.5000	597.5500	+2.861%	12,447,254	+17.523%
2026-03-30	588.3900	588.670000	578.4600	580.9300	-0.348%	11,839,223	+20.885%
2026-03-27	590.6800	590.830000	582.0300	582.9600	-2.010%	11,707,698	+20.465%
2026-03-26	601.2950	603.905000	594.6800	594.9200	-1.773%	7,712,626	+18.043%
2026-03-25	607.4000	609.440000	603.3600	605.6600	+0.545%	23,288,252	+15.950%
2026-03-24	600.6300	605.910000	599.3200	602.3800	-0.339%	18,363,326	+16.581%
2026-03-23	606.8600	611.025000	603.0600	604.4300	+1.085%	24,014,281	+16.185%
2026-03-20	605.4300	605.600000	594.5700	597.9400	-1.452%	17,925,952	+17.447%
2026-03-19	604.1400	609.690000	602.5400	606.7500	-0.268%	10,271,879	+15.741%
2026-03-18	614.6900	615.890000	608.1300	608.3800	-1.380%	14,276,873	+15.431%
2026-03-17	618.3700	620.270000	616.2700	616.8900	+0.276%	9,940,923	+13.839%
2026-03-16	614.7200	618.080000	613.5400	615.1900	+1.001%	8,303,180	+14.153%
2026-03-13	615.5400	618.334000	608.2500	609.0900	-0.557%	25,527,497	+15.297%
2026-03-12	617.2200	617.710000	612.4200	612.5000	-1.532%	15,487,606	+14.655%
2026-03-11	623.2000	625.430000	619.3000	622.0300	-0.111%	6,433,254	+12.898%
2026-03-10	623.3200	628.500400	620.6300	622.7200	-0.173%	15,570,366	+12.773%
2026-03-09	612.8600	625.320000	609.2000	623.8000	+0.868%	13,929,161	+12.578%
2026-03-06	619.3350	621.820000	616.0000	618.4300	-1.337%	9,739,165	+13.555%
2026-03-05	627.2900	630.500000	621.4000	626.8100	-0.535%	12,198,776	+12.037%
2026-03-04	626.9200	631.960000	625.0700	630.1800	+0.713%	13,489,832	+11.438%
2026-03-03	620.8100	627.790000	615.8800	625.7200	-0.881%	18,493,391	+12.232%
2026-03-02	624.1850	633.340000	623.6000	631.2800	+0.038%	9,200,817	+11.244%
2026-02-27	628.2400	631.690000	626.9400	631.0400	-0.459%	10,468,064	+11.286%
2026-02-26	637.6500	637.770000	629.4300	633.9500	-0.562%	9,494,083	+10.775%
2026-02-25	634.7700	638.000000	634.7400	637.5300	+0.841%	12,134,055	+10.153%
2026-02-24	627.1500	633.090000	625.4000	632.2100	+0.730%	6,928,035	+11.080%
2026-02-23	632.6100	634.610000	625.7500	627.6300	-1.008%	10,867,409	+11.891%
2026-02-20	627.4800	634.580000	627.0300	634.0200	+0.713%	7,482,010	+10.763%
2026-02-19	628.9500	631.080000	626.8100	629.5300	-0.257%	5,212,213	+11.553%
2026-02-18	629.1100	633.800000	628.0000	631.1500	+0.503%	9,507,609	+11.267%
2026-02-17	625.5400	629.930000	621.5100	627.9900	+0.175%	8,725,322	+11.827%
2026-02-13	626.9300	631.170000	623.1150	626.8900	+0.064%	9,304,907	+12.023%
2026-02-12	638.5100	639.520000	625.7600	626.4900	-1.549%	8,948,097	+12.094%
2026-02-11	640.4900	641.150000	633.8400	636.3500	-0.014%	5,340,817	+10.358%
2026-02-10	639.1400	640.620000	636.0800	636.4400	-0.280%	13,643,261	+10.342%
2026-02-09	634.0700	639.990000	633.1100	638.2300	+0.471%	8,937,123	+10.032%
2026-02-06	626.7200	636.720000	626.2000	635.2400	+1.948%	12,985,923	+10.550%
2026-02-05	626.2400	628.750000	621.5000	623.1000	-1.238%	11,687,304	+12.704%
2026-02-04	634.9300	635.920000	627.0000	630.9100	-0.511%	11,320,021	+11.309%
2026-02-03	640.3300	641.000000	629.1050	634.1500	-0.864%	9,698,293	+10.740%
2026-02-02	634.1800	640.960000	634.0700	639.6800	+0.544%	9,465,245	+9.783%
2026-01-30	636.2500	638.450000	631.9500	636.2200	-0.321%	6,560,628	+10.380%
2026-01-29	640.4300	641.040000	629.8200	638.2700	-0.208%	8,695,012	+10.026%
2026-01-28	641.0500	641.810000	638.2200	639.6000	-0.016%	5,566,423	+9.797%
2026-01-27	638.4200	640.595900	637.8700	639.7000	+0.410%	4,338,840	+9.780%
2026-01-26	635.0300	638.390000	634.5200	637.0900	+0.514%	9,019,568	+10.229%
2026-01-23	632.8800	635.470500	631.9700	633.8300	+0.041%	5,850,078	+10.796%
2026-01-22	634.4300	635.620000	631.7500	633.5700	+0.520%	6,082,749	+10.842%
2026-01-21	625.0200	633.400000	623.6500	630.2900	+1.146%	10,399,099	+11.419%
2026-01-20	626.7600	629.759900	622.2200	623.1500	-2.034%	14,790,278	+12.695%
2026-01-16	637.9600	638.509900	634.6800	636.0900	-0.083%	6,756,843	+10.403%
2026-01-15	638.7700	639.580000	635.7000	636.6200	+0.265%	6,921,886	+10.311%
2026-01-14	635.4900	636.119000	631.0000	634.9400	-0.484%	8,672,435	+10.603%
2026-01-13	639.6800	640.150700	635.8150	638.0300	-0.205%	8,833,026	+10.067%
2026-01-12	635.1900	640.160000	635.1600	639.3400	+0.161%	7,912,055	+9.841%
2026-01-09	635.1500	639.440000	633.8000	638.3100	+0.670%	8,213,383	+10.019%
2026-01-08	633.4800	635.100100	632.2362	634.0600	-0.017%	8,999,221	+10.756%
2026-01-07	636.5800	638.220000	633.9300	634.1700	-0.321%	8,787,130	+10.737%
2026-01-06	632.6400	636.680000	632.5300	636.2100	+0.593%	8,647,632	+10.382%
2026-01-05	631.3800	634.040000	631.2300	632.4600	+0.662%	16,147,494	+11.036%
2026-01-02	630.6350	631.660000	625.2100	628.3000	+0.187%	11,297,840	+11.771%
2025-12-31	631.9400	632.140000	626.9400	627.1300	-0.727%	5,532,855	+11.980%
2025-12-30	632.2000	633.210000	631.4100	631.7200	-0.139%	4,154,514	+11.166%
2025-12-29	632.3000	633.790000	630.9500	632.6000	-0.353%	6,556,621	+11.012%
2025-12-26	635.1400	636.075000	633.8800	634.8400	+0.009%	3,828,622	+10.620%
2025-12-24	632.6700	635.320000	632.5400	634.7800	+0.334%	3,267,893	+10.630%
2025-12-23	628.9400	632.880000	628.9200	632.6700	+0.467%	13,784,242	+10.999%
2025-12-22	628.9650	630.270000	627.8000	629.7300	+0.346%	9,835,457	+11.518%
2025-12-19	623.9800	628.130000	623.8600	627.5600	+0.892%	10,463,173	+11.903%
2025-12-18	623.0500	625.940000	620.5700	622.0100	+0.755%	37,054,535	+12.902%
2025-12-17	625.1900	625.640000	617.1590	617.3500	-1.099%	21,345,669	+13.754%
2025-12-16	624.5500	626.220000	620.6500	624.2100	-0.280%	15,809,513	+12.504%
2025-12-15	630.5600	630.560000	624.5700	625.9600	-0.145%	11,327,075	+12.189%
2025-12-12	632.8000	633.430000	624.4800	626.8700	-1.079%	8,521,646	+12.026%
2025-12-11	630.0000	633.870000	627.2700	633.7100	+0.245%	33,921,039	+10.817%
2025-12-10	627.6300	633.505000	626.4700	632.1600	+0.646%	22,445,473	+11.089%
2025-12-09	628.1800	630.210000	627.6600	628.1000	-0.081%	12,840,968	+11.807%
2025-12-08	631.3600	631.470000	626.7010	628.6100	-0.297%	6,872,090	+11.716%
2025-12-05	630.3000	632.980000	629.4800	630.4800	+0.188%	5,688,909	+11.385%
2025-12-04	630.1300	630.180000	626.4800	629.3000	+0.084%	5,142,070	+11.594%
2025-12-03	625.7700	629.780000	624.9500	628.7700	+0.350%	6,338,404	+11.688%
2025-12-02	627.0100	628.770000	624.6200	626.5800	+0.169%	5,280,591	+12.078%
2025-12-01	624.1700	628.010000	624.1000	625.5200	-0.460%	9,191,563	+12.268%
2025-11-28	626.0250	628.630000	625.7050	628.4100	+0.554%	2,953,161	+11.752%
2025-11-26	623.0600	626.810000	622.2600	624.9500	+0.691%	5,323,215	+12.371%
2025-11-25	614.7800	621.750000	610.9900	620.6600	+0.930%	7,389,540	+13.147%
2025-11-24	609.2800	616.090000	608.3050	614.9400	+1.487%	6,242,684	+14.200%
2025-11-21	602.2500	611.010000	598.3800	605.9300	+0.995%	9,821,397	+15.898%
2025-11-20	618.7200	621.128800	599.3600	599.9600	-1.517%	13,984,992	+17.051%
2025-11-19	607.5200	613.569900	605.6700	609.2000	+0.362%	7,449,382	+15.276%
2025-11-18	608.7200	611.510000	603.0000	607.0000	-0.823%	8,534,338	+15.694%
2025-11-17	615.7400	619.448500	608.8100	612.0400	-0.937%	8,895,712	+14.741%
2025-11-14	611.7500	621.219900	609.8300	617.8300	-0.026%	9,679,472	+13.666%
2025-11-13	625.6700	626.020000	616.5100	617.9900	-1.628%	13,061,971	+13.636%
2025-11-12	629.6500	629.770000	626.1000	628.2200	+0.049%	6,090,220	+11.786%
2025-11-11	625.1600	628.490000	624.0700	627.9100	+0.230%	5,632,468	+11.841%
2025-11-10	622.6900	627.210000	620.6600	626.4700	+1.553%	8,424,969	+12.098%
2025-11-07	614.0900	617.020000	607.9200	616.8900	+0.105%	7,571,254	+13.839%
2025-11-06	621.9600	622.790000	614.8200	616.2400	-1.063%	7,099,355	+13.959%
2025-11-05	620.5900	626.000000	619.8300	622.8600	+0.301%	10,323,060	+12.748%
2025-11-04	621.6500	625.170000	620.2000	620.9900	-1.159%	8,390,532	+13.087%
2025-11-03	630.4200	630.540000	625.1600	628.2700	+0.196%	5,568,051	+11.777%
2025-10-31	629.8400	629.940000	624.5000	627.0400	+0.288%	7,058,629	+11.996%
2025-10-30	628.8100	630.630000	625.1000	625.2400	-1.062%	6,243,275	+12.318%
2025-10-29	633.2100	634.130000	627.8700	631.9500	+0.041%	6,104,537	+11.126%
2025-10-28	631.7100	633.390000	629.6400	631.6900	+0.268%	5,625,627	+11.172%
2025-10-27	627.7400	630.290000	627.1600	630.0000	+1.197%	7,804,316	+11.470%
2025-10-24	621.9200	623.789900	621.2070	622.5500	+0.828%	5,694,867	+12.804%
2025-10-23	614.2500	618.474000	613.9900	617.4400	+0.565%	5,851,842	+13.737%
2025-10-22	617.8300	617.830000	609.8300	613.9700	-0.506%	6,961,589	+14.380%
2025-10-21	617.3300	618.740000	615.9810	617.0900	-0.013%	4,216,197	+13.802%
2025-10-20	613.5100	618.010000	613.5100	617.1700	+1.050%	4,086,209	+13.787%
2025-10-17	606.3400	612.020000	605.1000	610.7600	+0.555%	6,910,972	+14.981%
2025-10-16	613.1100	614.800000	604.1400	607.3900	-0.661%	7,594,824	+15.619%
2025-10-15	613.0700	616.205000	605.8200	611.4300	+0.440%	6,504,851	+14.855%
2025-10-14	604.2000	612.140000	600.5100	608.7500	-0.141%	7,493,479	+15.361%
2025-10-13	607.3700	611.027200	606.5750	609.6100	+1.515%	6,968,434	+15.198%
2025-10-10	617.9900	619.600000	600.2300	600.5100	-2.688%	13,664,157	+16.944%
2025-10-09	619.2300	619.590000	615.2800	617.1000	-0.270%	5,898,496	+13.800%
2025-10-08	616.2150	618.900000	615.4642	618.7700	+0.580%	5,035,243	+13.493%
2025-10-07	618.3000	618.739300	613.8200	615.2000	-0.356%	7,466,277	+14.151%
2025-10-06	617.4600	618.280000	615.4800	617.4000	+0.341%	6,056,437	+13.745%
2025-10-03	615.9500	618.420000	614.2880	615.3000	+0.008%	7,210,689	+14.133%
2025-10-02	616.4100	616.480000	613.0200	615.2500	+0.111%	7,139,472	+14.142%
2025-10-01	609.7000	615.390000	609.5700	614.5700	+0.358%	10,019,981	+14.269%
2025-09-30	609.4300	612.860000	608.2700	612.3800	+0.369%	6,515,666	+14.677%
2025-09-29	610.7900	611.680000	608.4800	610.1300	-0.005%	5,658,835	+15.100%
2025-09-26	608.0300	610.700000	606.5650	610.1600	+0.589%	6,438,634	+15.094%
2025-09-25	606.6200	607.930000	603.3500	606.5900	-0.477%	6,965,655	+15.772%
2025-09-24	612.6300	612.740000	608.1900	609.5000	-0.334%	23,787,299	+15.219%
2025-09-23	614.7050	615.260000	610.3410	611.5400	-0.524%	10,752,999	+14.835%
2025-09-22	610.5200	615.220000	610.5100	614.7600	+0.487%	11,583,809	+14.233%
2025-09-19	610.6200	612.670000	608.8500	611.7800	+0.466%	6,065,655	+14.790%
2025-09-18	608.5500	611.310000	607.0700	608.9400	+0.470%	11,057,536	+15.325%
2025-09-17	606.8400	608.330000	601.5500	606.0900	-0.115%	11,613,628	+15.867%
2025-09-16	608.1600	608.420000	606.0609	606.7900	-0.132%	6,393,185	+15.734%
2025-09-15	606.4700	607.770000	606.2000	607.5900	+0.521%	7,710,693	+15.581%
2025-09-12	604.5900	605.980000	603.9500	604.4400	-0.022%	8,130,498	+16.184%
2025-09-11	601.4300	605.230000	600.8900	604.5700	+0.815%	9,109,717	+16.159%
2025-09-10	600.9200	601.750000	598.1600	599.6800	+0.289%	21,641,066	+17.106%
2025-09-09	596.6100	598.370000	595.0100	597.9500	+0.243%	7,844,787	+17.445%
2025-09-08	596.3100	597.410000	595.0300	596.5000	+0.259%	9,472,235	+17.730%
2025-09-05	598.9100	599.600000	591.4500	594.9600	-0.273%	6,641,512	+18.035%
2025-09-04	592.4700	596.770000	591.6000	596.5900	+0.823%	8,045,575	+17.712%
2025-09-03	590.8100	592.230000	588.7800	591.7200	+0.511%	8,205,922	+18.681%
2025-09-02	586.0600	588.800000	583.6700	588.7100	-0.737%	11,116,704	+19.288%
2025-08-29	595.2400	595.550000	591.2450	593.0800	-0.577%	7,512,032	+18.409%
2025-08-28	595.0700	597.070000	593.2700	596.5200	+0.353%	5,058,689	+17.726%
2025-08-27	592.5200	595.140000	592.4400	594.4200	+0.229%	6,171,422	+18.142%
2025-08-26	590.3800	593.430000	589.7950	593.0600	+0.400%	4,776,577	+18.413%
2025-08-25	592.0500	593.229900	590.5500	590.7000	-0.423%	6,483,035	+18.886%
2025-08-22	586.2700	594.320000	585.8400	593.2100	+1.530%	6,389,278	+18.383%
2025-08-21	584.9300	586.460000	582.6500	584.2700	-0.394%	4,807,277	+20.194%
2025-08-20	587.8100	588.000000	581.8500	586.5800	-0.264%	7,113,572	+19.721%
2025-08-19	591.2500	592.120000	586.9400	588.1300	-0.546%	6,739,284	+19.406%
2025-08-18	590.9800	592.020000	590.3500	591.3600	-0.035%	5,311,743	+18.753%
2025-08-15	593.8600	593.950000	590.6600	591.5700	-0.216%	7,196,315	+18.711%
2025-08-14	590.9200	593.510000	590.5000	592.8500	+0.002%	6,236,666	+18.455%
2025-08-13	592.8600	594.030000	590.8100	592.8400	+0.349%	5,392,973	+18.457%
2025-08-12	586.7500	590.960000	585.4350	590.7800	+1.068%	5,874,245	+18.870%
2025-08-11	586.0300	587.360000	583.4400	584.5400	-0.205%	5,373,949	+20.139%
2025-08-08	582.9300	586.170000	582.6000	585.7400	+0.766%	4,342,341	+19.893%
2025-08-07	584.8700	585.520000	578.3127	581.2900	-0.060%	4,594,260	+20.811%
2025-08-06	578.2500	582.270000	577.4100	581.6400	+0.743%	4,545,015	+20.738%
2025-08-05	580.7900	581.500000	576.4000	577.3500	-0.481%	4,647,381	+21.635%
2025-08-04	575.1700	580.210000	575.0800	580.1400	+1.521%	6,640,089	+21.050%
2025-08-01	575.7300	575.740000	569.2900	571.4500	-1.647%	8,781,254	+22.891%
2025-07-31	587.8300	588.161445	579.8400	581.0200	-0.376%	7,046,843	+20.867%
2025-07-30	584.6600	586.150000	580.5500	583.2100	-0.122%	6,974,729	+20.413%
2025-07-29	586.8200	587.080000	583.1200	583.9200	-0.260%	5,053,447	+20.266%
2025-07-28	586.0400	586.500000	584.2400	585.4400	-0.024%	4,193,101	+19.954%
2025-07-25	583.8100	586.040000	583.5900	585.5800	+0.398%	4,210,090	+19.926%
2025-07-24	583.3400	584.750000	582.7200	583.2600	+0.069%	3,840,901	+20.403%
2025-07-23	580.5700	582.960000	578.8700	582.8600	+0.850%	4,257,345	+20.485%
2025-07-22	578.2800	578.840000	575.6400	577.9500	0.000%	4,767,703	+21.509%
2025-07-21	577.9800	580.530000	577.5900	577.9500	+0.179%	5,913,837	+21.509%
2025-07-18	578.4700	578.500000	575.8400	576.9200	-0.045%	4,262,378	+21.726%
2025-07-17	574.0200	577.650000	573.8000	577.1800	+0.600%	6,495,346	+21.671%
2025-07-16	573.4000	574.260000	568.1700	573.7400	+0.329%	6,141,184	+22.400%
2025-07-15	576.8500	577.160000	571.8500	571.8600	-0.434%	5,398,956	+22.803%
2025-07-14	572.8500	574.679000	571.5800	574.3500	+0.197%	4,747,041	+22.270%
2025-07-11	572.4500	574.375700	571.3700	573.2200	-0.360%	4,428,852	+22.511%
2025-07-10	573.7800	576.260000	572.7000	575.2900	+0.293%	4,961,691	+22.071%
2025-07-09	572.4600	574.260000	570.7600	573.6100	+0.593%	7,156,477	+22.428%
2025-07-08	571.1500	571.830000	569.4800	570.2300	-0.067%	6,944,624	+23.154%
2025-07-07	573.0000	573.590000	567.9800	570.6100	-0.801%	6,417,829	+23.072%
2025-07-03	572.1800	575.670000	572.1300	575.2200	+0.864%	4,853,934	+22.085%
2025-07-02	567.3700	570.340000	566.8100	570.2900	+0.444%	6,164,018	+23.141%
2025-07-01	566.5600	568.800000	565.8000	567.7700	-0.046%	7,412,742	+23.687%
2025-06-30	567.5000	569.150000	565.3750	568.0300	+0.190%	5,750,571	+23.631%
2025-06-27	565.1100	568.330000	563.2100	566.9500	+0.496%	6,056,524	+23.866%
2025-06-26	561.5200	564.550000	560.9600	564.1500	+0.791%	6,081,444	+24.481%
2025-06-25	560.5200	561.020000	558.3400	559.7200	+0.050%	16,472,305	+25.466%
2025-06-24	557.1800	560.430000	556.3700	559.4400	+1.099%	6,770,036	+25.529%
2025-06-23	548.6600	553.700000	545.7500	553.3600	+1.030%	9,820,188	+26.908%
2025-06-20	551.7200	552.720000	546.6200	547.7200	-0.277%	9,978,477	+28.215%
2025-06-18	550.1600	552.710000	548.3900	549.2400	-0.020%	4,602,329	+27.860%
2025-06-17	551.7900	553.160000	548.6350	549.3500	-0.852%	4,753,344	+27.835%
2025-06-16	551.9400	555.690000	551.8700	554.0700	+0.966%	7,421,327	+26.746%
2025-06-13	550.2400	553.245000	547.4100	548.7700	-1.114%	7,100,626	+27.970%
2025-06-12	551.6000	555.000000	551.1322	554.9500	+0.378%	8,422,943	+26.545%
2025-06-11	555.4100	556.225000	550.9100	552.8600	-0.276%	20,800,557	+27.023%
2025-06-10	551.7800	554.740000	550.7400	554.3900	+0.570%	5,984,087	+26.673%
2025-06-09	551.3000	552.700000	550.2000	551.2500	+0.107%	4,516,381	+27.394%
2025-06-06	550.3000	552.320000	548.6999	550.6600	+1.022%	4,735,972	+27.531%
2025-06-05	549.4800	550.630000	543.3375	545.0900	-0.467%	6,387,510	+28.834%
2025-06-04	548.7500	549.650000	547.4426	547.6500	-0.064%	4,543,355	+28.232%
2025-06-03	544.5300	548.870000	544.0900	548.0000	+0.567%	4,993,615	+28.150%
2025-06-02	540.2500	544.910000	537.8000	544.9100	+0.581%	5,933,526	+28.876%
2025-05-30	541.3500	543.390000	536.1600	541.7600	-0.103%	6,171,491	+29.626%
2025-05-29	545.1500	545.280000	538.7400	542.3200	+0.385%	4,668,939	+29.492%
2025-05-28	543.7900	544.900000	539.6100	540.2400	-0.571%	4,910,507	+29.990%
2025-05-27	538.7200	543.520000	537.1800	543.3400	+2.055%	6,118,091	+29.249%
2025-05-23	529.4300	534.809900	529.1100	532.4000	-0.675%	6,455,875	+31.905%
2025-05-22	535.6000	539.225000	534.4400	536.0200	+0.047%	5,816,572	+31.014%
2025-05-21	540.9100	544.690500	534.8200	535.7700	-1.672%	6,339,491	+31.075%
2025-05-20	545.2200	546.060000	541.9900	544.8800	-0.355%	7,158,205	+28.883%
2025-05-19	540.6300	547.450000	540.5800	546.8200	+0.103%	7,766,058	+28.426%
2025-05-16	543.4700	546.470000	541.7000	546.2600	+0.645%	7,255,342	+28.558%
2025-05-15	538.2600	543.248900	537.8400	542.7600	+0.491%	7,362,193	+29.387%
2025-05-14	540.3700	541.420000	538.2400	540.1100	+0.124%	5,031,301	+30.022%
2025-05-13	536.3300	541.480000	535.7800	539.4400	+0.657%	7,356,804	+30.183%
2025-05-12	534.5000	535.920000	530.3900	535.9200	+3.330%	7,793,576	+31.038%
2025-05-09	520.6900	521.630600	517.3600	518.6500	-0.133%	4,739,506	+35.402%
2025-05-08	519.5400	524.230000	516.3450	519.3400	+0.667%	5,088,200	+35.222%
2025-05-07	514.9200	518.180000	511.1000	515.9000	+0.452%	5,467,344	+36.123%
2025-05-06	512.8900	517.825000	511.9400	513.5800	-0.851%	4,694,270	+36.738%
2025-05-05	517.0800	520.850000	516.2700	517.9900	-0.522%	4,793,497	+35.574%
2025-05-02	519.1200	522.410000	516.8900	520.7100	+1.434%	6,285,390	+34.866%
2025-05-01	515.1300	518.440000	512.7700	513.3500	+0.708%	5,784,483	+36.799%
2025-04-30	503.2600	511.500000	497.7600	509.7400	+0.049%	7,873,686	+37.768%
2025-04-29	504.5400	510.549700	504.2600	509.4900	+0.606%	6,525,457	+37.836%
2025-04-28	506.8100	508.740000	500.9600	506.4200	+0.061%	4,210,016	+38.671%
2025-04-25	502.4400	506.520000	499.7500	506.1100	+0.736%	6,933,423	+38.756%
2025-04-24	493.2600	503.000000	492.2231	502.4100	+2.101%	6,184,333	+39.778%
2025-04-23	496.6900	501.180000	490.7000	492.0700	+1.606%	8,047,601	+42.715%
2025-04-22	478.0700	486.480000	477.1900	484.2900	+2.523%	6,236,319	+45.008%
2025-04-21	479.0200	479.490000	467.3300	472.3700	-2.383%	7,762,501	+48.667%
2025-04-17	484.7900	488.160000	481.5000	483.9000	+0.139%	5,638,939	+45.125%
2025-04-16	488.6500	491.765000	478.2300	483.2300	-2.198%	6,374,869	+45.326%
2025-04-15	496.0300	499.270000	493.4200	494.0900	-0.281%	8,200,583	+42.132%
2025-04-14	500.0500	500.260000	490.6900	495.4800	+1.005%	7,701,488	+41.733%
2025-04-11	480.6900	493.000000	478.0000	490.5500	+1.761%	11,541,195	+43.158%

document.getElementById("B8x2sX").onerror = function(){this.style.display='none';}; .dark-mode .x3jgpB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x3jgpB{ 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