Dark

VOO
Vanguard S&P 500 ETF
stock NYSE ETF

At Close

Jul 9, 2026 3:59:57 PM EDT

690.73USD+0.798%(+5.47)6,406,402

688.64Bid 691.02Ask 2.38Spread

Pre-market

Jul 9, 2026 9:29:30 AM EDT

686.83USD+0.229%(+1.57)42,184

After-hours

Jul 9, 2026 4:57:30 PM EDT

690.48USD-0.036%(-0.25)1,804,386

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	686.8500	691.120000	685.5300	690.7300	+0.798%	6,406,402	0.000%
2026-07-08	683.1000	685.840000	679.7300	685.2600	-0.265%	4,839,817	+0.798%
2026-07-07	689.5800	690.240000	684.9890	687.0800	-0.513%	4,847,433	+0.531%
2026-07-06	688.1100	691.575000	687.0000	690.6200	+0.844%	5,610,028	+0.016%
2026-07-02	686.9800	690.500000	680.2150	684.8400	-0.090%	7,012,722	+0.860%
2026-07-01	684.7300	688.830000	682.3000	685.4600	-0.197%	8,659,300	+0.769%
2026-06-30	681.3200	687.529000	680.9900	686.8100	+0.852%	9,892,397	+0.571%
2026-06-29	677.0100	681.565000	672.9300	681.0100	+1.604%	5,703,803	+1.427%
2026-06-26	669.9600	676.955000	668.1000	670.2600	-0.807%	6,007,628	+3.054%
2026-06-25	681.1400	681.540000	672.5800	675.7100	+0.003%	26,289,471	+2.223%
2026-06-24	677.6800	682.070000	673.6800	675.6900	-0.096%	9,676,961	+2.226%
2026-06-23	676.3550	681.728800	675.0200	676.3400	-1.423%	17,581,726	+2.128%
2026-06-22	689.1700	691.500000	685.0000	686.1000	-0.292%	13,367,193	+0.675%
2026-06-18	689.3000	689.700000	685.7000	688.1100	+0.983%	17,747,862	+0.381%
2026-06-17	690.7600	691.530000	679.6400	681.4100	-1.209%	15,029,584	+1.368%
2026-06-16	693.8300	694.570000	689.4400	689.7500	-0.588%	13,324,142	+0.142%
2026-06-15	691.3000	695.750000	691.2600	693.8300	+1.742%	14,068,862	-0.447%
2026-06-12	681.0750	684.438700	675.8100	681.9500	+0.548%	6,327,977	+1.287%
2026-06-11	670.1000	680.380000	666.0000	678.2300	+1.676%	19,974,198	+1.843%
2026-06-10	674.3150	678.875000	666.8800	667.0500	-1.571%	16,472,694	+3.550%
2026-06-09	683.7100	686.760000	664.3201	677.7000	-0.291%	16,197,168	+1.923%
2026-06-08	683.4700	685.290000	678.7000	679.6800	+0.248%	8,867,186	+1.626%
2026-06-05	691.7100	692.180000	676.2500	678.0000	-2.595%	10,846,494	+1.878%
2026-06-04	691.4900	697.200000	690.9000	696.0600	+0.389%	6,630,042	-0.766%
2026-06-03	697.0800	697.649900	692.8500	693.3600	-0.702%	5,970,449	-0.379%
2026-06-02	696.0600	699.150000	695.7800	698.2600	+0.138%	4,750,751	-1.078%
2026-06-01	694.5400	699.060000	693.9400	697.3000	+0.260%	10,051,192	-0.942%
2026-05-29	695.0000	697.000000	693.8900	695.4900	+0.228%	5,080,413	-0.684%
2026-05-28	689.7600	694.290000	688.8500	693.9100	+0.572%	8,478,447	-0.458%
2026-05-27	690.3600	690.780000	687.9200	689.9600	-0.007%	7,386,548	+0.112%
2026-05-26	689.6500	691.510500	688.0800	690.0100	+0.651%	6,633,812	+0.104%
2026-05-22	686.1000	688.580000	684.4799	685.5500	+0.397%	4,319,795	+0.756%
2026-05-21	679.0800	684.825000	677.6200	682.8400	+0.186%	7,322,796	+1.155%
2026-05-20	676.3200	682.000000	674.7401	681.5700	+1.035%	5,506,830	+1.344%
2026-05-19	675.5600	678.150000	672.5500	674.5900	-0.636%	5,669,367	+2.393%
2026-05-18	680.1800	681.610000	674.2500	678.9100	-0.078%	7,585,447	+1.741%
2026-05-15	682.0400	683.520000	678.4410	679.4400	-1.205%	6,448,537	+1.662%
2026-05-14	683.7400	689.100000	683.6600	687.7300	+0.780%	5,369,983	+0.436%
2026-05-13	678.9000	683.910000	676.2000	682.4100	+0.551%	4,917,990	+1.219%
2026-05-12	677.4700	679.260000	672.8000	678.6700	-0.125%	6,073,442	+1.777%
2026-05-11	677.0800	681.060000	677.0800	679.5200	+0.218%	5,693,447	+1.650%
2026-05-08	675.7000	678.530000	675.3700	678.0400	+0.818%	4,348,127	+1.872%
2026-05-07	675.8200	676.760100	670.9200	672.5400	-0.314%	6,260,289	+2.705%
2026-05-06	669.4500	675.340000	669.1500	674.6600	+1.407%	6,441,510	+2.382%
2026-05-05	663.5800	666.550000	663.3300	665.3000	+0.785%	5,052,631	+3.822%
2026-05-04	661.9900	663.850000	657.3900	660.1200	-0.362%	6,044,329	+4.637%
2026-05-01	663.0900	666.415000	662.3800	662.5200	+0.294%	5,426,451	+4.258%
2026-04-30	657.0000	661.770000	653.1450	660.5800	+0.969%	5,947,833	+4.564%
2026-04-29	653.6200	654.723700	651.2600	654.2400	-0.003%	6,302,020	+5.577%
2026-04-28	654.4100	655.390000	652.0100	654.2600	-0.493%	5,527,130	+5.574%
2026-04-27	655.6700	657.900000	654.8400	657.5000	+0.165%	5,319,680	+5.054%
2026-04-24	653.4000	656.820000	651.8202	656.4200	+0.792%	4,793,793	+5.227%
2026-04-23	652.2300	654.900000	645.6600	651.2600	-0.404%	6,519,543	+6.061%
2026-04-22	651.9800	654.190000	651.0900	653.9000	+1.027%	4,537,151	+5.632%
2026-04-21	652.9400	653.860000	645.9404	647.2500	-0.658%	8,504,784	+6.718%
2026-04-20	651.6200	652.600000	649.1700	651.5400	-0.190%	6,380,365	+6.015%
2026-04-17	649.1800	654.880000	648.8600	652.7800	+1.228%	7,815,337	+5.814%
2026-04-16	644.5100	646.070000	642.1500	644.8600	+0.219%	5,882,421	+7.113%
2026-04-15	639.1900	643.790000	638.2300	643.4500	+0.799%	5,165,559	+7.348%
2026-04-14	632.2250	638.520000	632.2200	638.3500	+1.210%	5,042,883	+8.206%
2026-04-13	622.7500	630.900000	621.9800	630.7200	+0.980%	5,156,986	+9.515%
2026-04-10	626.3250	626.990000	623.7200	624.6000	-0.067%	4,607,484	+10.588%
2026-04-09	620.3400	626.170000	619.4000	625.0200	+0.592%	5,573,056	+10.513%
2026-04-08	621.7950	622.490000	617.3000	621.3400	+2.525%	9,805,085	+11.168%
2026-04-07	603.5800	606.310000	598.5000	606.0400	+0.061%	6,690,017	+13.974%
2026-04-06	602.9200	606.440000	602.6100	605.6700	+0.444%	6,316,803	+14.044%
2026-04-02	594.2300	604.790000	593.0320	602.9900	+0.115%	12,780,051	+14.551%
2026-04-01	601.0600	605.350000	600.2700	602.3000	+0.795%	11,332,487	+14.682%
2026-03-31	587.3500	598.850000	586.5000	597.5500	+2.861%	12,447,254	+15.594%
2026-03-30	588.3900	588.670000	578.4600	580.9300	-0.348%	11,839,223	+18.901%
2026-03-27	590.6800	590.830000	582.0300	582.9600	-2.010%	11,707,698	+18.487%
2026-03-26	601.2950	603.905000	594.6800	594.9200	-1.773%	7,712,626	+16.105%
2026-03-25	607.4000	609.440000	603.3600	605.6600	+0.545%	23,288,252	+14.046%
2026-03-24	600.6300	605.910000	599.3200	602.3800	-0.339%	18,363,326	+14.667%
2026-03-23	606.8600	611.025000	603.0600	604.4300	+1.085%	24,014,281	+14.278%
2026-03-20	605.4300	605.600000	594.5700	597.9400	-1.452%	17,925,952	+15.518%
2026-03-19	604.1400	609.690000	602.5400	606.7500	-0.268%	10,271,879	+13.841%
2026-03-18	614.6900	615.890000	608.1300	608.3800	-1.380%	14,276,873	+13.536%
2026-03-17	618.3700	620.270000	616.2700	616.8900	+0.276%	9,940,923	+11.970%
2026-03-16	614.7200	618.080000	613.5400	615.1900	+1.001%	8,303,180	+12.279%
2026-03-13	615.5400	618.334000	608.2500	609.0900	-0.557%	25,527,497	+13.404%
2026-03-12	617.2200	617.710000	612.4200	612.5000	-1.532%	15,487,606	+12.772%
2026-03-11	623.2000	625.430000	619.3000	622.0300	-0.111%	6,433,254	+11.044%
2026-03-10	623.3200	628.500400	620.6300	622.7200	-0.173%	15,570,366	+10.921%
2026-03-09	612.8600	625.320000	609.2000	623.8000	+0.868%	13,929,161	+10.729%
2026-03-06	619.3350	621.820000	616.0000	618.4300	-1.337%	9,739,165	+11.691%
2026-03-05	627.2900	630.500000	621.4000	626.8100	-0.535%	12,198,776	+10.198%
2026-03-04	626.9200	631.960000	625.0700	630.1800	+0.713%	13,489,832	+9.608%
2026-03-03	620.8100	627.790000	615.8800	625.7200	-0.881%	18,493,391	+10.390%
2026-03-02	624.1850	633.340000	623.6000	631.2800	+0.038%	9,200,817	+9.417%
2026-02-27	628.2400	631.690000	626.9400	631.0400	-0.459%	10,468,064	+9.459%
2026-02-26	637.6500	637.770000	629.4300	633.9500	-0.562%	9,494,083	+8.957%
2026-02-25	634.7700	638.000000	634.7400	637.5300	+0.841%	12,134,055	+8.345%
2026-02-24	627.1500	633.090000	625.4000	632.2100	+0.730%	6,928,035	+9.256%
2026-02-23	632.6100	634.610000	625.7500	627.6300	-1.008%	10,867,409	+10.054%
2026-02-20	627.4800	634.580000	627.0300	634.0200	+0.713%	7,482,010	+8.945%
2026-02-19	628.9500	631.080000	626.8100	629.5300	-0.257%	5,212,213	+9.722%
2026-02-18	629.1100	633.800000	628.0000	631.1500	+0.503%	9,507,609	+9.440%
2026-02-17	625.5400	629.930000	621.5100	627.9900	+0.175%	8,725,322	+9.991%
2026-02-13	626.9300	631.170000	623.1150	626.8900	+0.064%	9,304,907	+10.184%
2026-02-12	638.5100	639.520000	625.7600	626.4900	-1.549%	8,948,097	+10.254%
2026-02-11	640.4900	641.150000	633.8400	636.3500	-0.014%	5,340,817	+8.546%
2026-02-10	639.1400	640.620000	636.0800	636.4400	-0.280%	13,643,261	+8.530%
2026-02-09	634.0700	639.990000	633.1100	638.2300	+0.471%	8,937,123	+8.226%
2026-02-06	626.7200	636.720000	626.2000	635.2400	+1.948%	12,985,923	+8.735%
2026-02-05	626.2400	628.750000	621.5000	623.1000	-1.238%	11,687,304	+10.854%
2026-02-04	634.9300	635.920000	627.0000	630.9100	-0.511%	11,320,021	+9.482%
2026-02-03	640.3300	641.000000	629.1050	634.1500	-0.864%	9,698,293	+8.922%
2026-02-02	634.1800	640.960000	634.0700	639.6800	+0.544%	9,465,245	+7.981%
2026-01-30	636.2500	638.450000	631.9500	636.2200	-0.321%	6,560,628	+8.568%
2026-01-29	640.4300	641.040000	629.8200	638.2700	-0.208%	8,695,012	+8.219%
2026-01-28	641.0500	641.810000	638.2200	639.6000	-0.016%	5,566,423	+7.994%
2026-01-27	638.4200	640.595900	637.8700	639.7000	+0.410%	4,338,840	+7.977%
2026-01-26	635.0300	638.390000	634.5200	637.0900	+0.514%	9,019,568	+8.420%
2026-01-23	632.8800	635.470500	631.9700	633.8300	+0.041%	5,850,078	+8.977%
2026-01-22	634.4300	635.620000	631.7500	633.5700	+0.520%	6,082,749	+9.022%
2026-01-21	625.0200	633.400000	623.6500	630.2900	+1.146%	10,399,099	+9.589%
2026-01-20	626.7600	629.759900	622.2200	623.1500	-2.034%	14,790,278	+10.845%
2026-01-16	637.9600	638.509900	634.6800	636.0900	-0.083%	6,756,843	+8.590%
2026-01-15	638.7700	639.580000	635.7000	636.6200	+0.265%	6,921,886	+8.500%
2026-01-14	635.4900	636.119000	631.0000	634.9400	-0.484%	8,672,435	+8.787%
2026-01-13	639.6800	640.150700	635.8150	638.0300	-0.205%	8,833,026	+8.260%
2026-01-12	635.1900	640.160000	635.1600	639.3400	+0.161%	7,912,055	+8.038%
2026-01-09	635.1500	639.440000	633.8000	638.3100	+0.670%	8,213,383	+8.212%
2026-01-08	633.4800	635.100100	632.2362	634.0600	-0.017%	8,999,221	+8.938%
2026-01-07	636.5800	638.220000	633.9300	634.1700	-0.321%	8,787,130	+8.919%
2026-01-06	632.6400	636.680000	632.5300	636.2100	+0.593%	8,647,632	+8.569%
2026-01-05	631.3800	634.040000	631.2300	632.4600	+0.662%	16,147,494	+9.213%
2026-01-02	630.6350	631.660000	625.2100	628.3000	+0.187%	11,297,840	+9.936%
2025-12-31	631.9400	632.140000	626.9400	627.1300	-0.727%	5,532,855	+10.141%
2025-12-30	632.2000	633.210000	631.4100	631.7200	-0.139%	4,154,514	+9.341%
2025-12-29	632.3000	633.790000	630.9500	632.6000	-0.353%	6,556,621	+9.189%
2025-12-26	635.1400	636.075000	633.8800	634.8400	+0.009%	3,828,622	+8.804%
2025-12-24	632.6700	635.320000	632.5400	634.7800	+0.334%	3,267,893	+8.814%
2025-12-23	628.9400	632.880000	628.9200	632.6700	+0.467%	13,784,242	+9.177%
2025-12-22	628.9650	630.270000	627.8000	629.7300	+0.346%	9,835,457	+9.687%
2025-12-19	623.9800	628.130000	623.8600	627.5600	+0.892%	10,463,173	+10.066%
2025-12-18	623.0500	625.940000	620.5700	622.0100	+0.755%	37,054,535	+11.048%
2025-12-17	625.1900	625.640000	617.1590	617.3500	-1.099%	21,345,669	+11.886%
2025-12-16	624.5500	626.220000	620.6500	624.2100	-0.280%	15,809,513	+10.657%
2025-12-15	630.5600	630.560000	624.5700	625.9600	-0.145%	11,327,075	+10.347%
2025-12-12	632.8000	633.430000	624.4800	626.8700	-1.079%	8,521,646	+10.187%
2025-12-11	630.0000	633.870000	627.2700	633.7100	+0.245%	33,921,039	+8.998%
2025-12-10	627.6300	633.505000	626.4700	632.1600	+0.646%	22,445,473	+9.265%
2025-12-09	628.1800	630.210000	627.6600	628.1000	-0.081%	12,840,968	+9.971%
2025-12-08	631.3600	631.470000	626.7010	628.6100	-0.297%	6,872,090	+9.882%
2025-12-05	630.3000	632.980000	629.4800	630.4800	+0.188%	5,688,909	+9.556%
2025-12-04	630.1300	630.180000	626.4800	629.3000	+0.084%	5,142,070	+9.762%
2025-12-03	625.7700	629.780000	624.9500	628.7700	+0.350%	6,338,404	+9.854%
2025-12-02	627.0100	628.770000	624.6200	626.5800	+0.169%	5,280,591	+10.238%
2025-12-01	624.1700	628.010000	624.1000	625.5200	-0.460%	9,191,563	+10.425%
2025-11-28	626.0250	628.630000	625.7050	628.4100	+0.554%	2,953,161	+9.917%
2025-11-26	623.0600	626.810000	622.2600	624.9500	+0.691%	5,323,215	+10.526%
2025-11-25	614.7800	621.750000	610.9900	620.6600	+0.930%	7,389,540	+11.290%
2025-11-24	609.2800	616.090000	608.3050	614.9400	+1.487%	6,242,684	+12.325%
2025-11-21	602.2500	611.010000	598.3800	605.9300	+0.995%	9,821,397	+13.995%
2025-11-20	618.7200	621.128800	599.3600	599.9600	-1.517%	13,984,992	+15.129%
2025-11-19	607.5200	613.569900	605.6700	609.2000	+0.362%	7,449,382	+13.383%
2025-11-18	608.7200	611.510000	603.0000	607.0000	-0.823%	8,534,338	+13.794%
2025-11-17	615.7400	619.448500	608.8100	612.0400	-0.937%	8,895,712	+12.857%
2025-11-14	611.7500	621.219900	609.8300	617.8300	-0.026%	9,679,472	+11.799%
2025-11-13	625.6700	626.020000	616.5100	617.9900	-1.628%	13,061,971	+11.770%
2025-11-12	629.6500	629.770000	626.1000	628.2200	+0.049%	6,090,220	+9.950%
2025-11-11	625.1600	628.490000	624.0700	627.9100	+0.230%	5,632,468	+10.005%
2025-11-10	622.6900	627.210000	620.6600	626.4700	+1.553%	8,424,969	+10.257%
2025-11-07	614.0900	617.020000	607.9200	616.8900	+0.105%	7,571,254	+11.970%
2025-11-06	621.9600	622.790000	614.8200	616.2400	-1.063%	7,099,355	+12.088%
2025-11-05	620.5900	626.000000	619.8300	622.8600	+0.301%	10,323,060	+10.897%
2025-11-04	621.6500	625.170000	620.2000	620.9900	-1.159%	8,390,532	+11.230%
2025-11-03	630.4200	630.540000	625.1600	628.2700	+0.196%	5,568,051	+9.942%
2025-10-31	629.8400	629.940000	624.5000	627.0400	+0.288%	7,058,629	+10.157%
2025-10-30	628.8100	630.630000	625.1000	625.2400	-1.062%	6,243,275	+10.474%
2025-10-29	633.2100	634.130000	627.8700	631.9500	+0.041%	6,104,537	+9.301%
2025-10-28	631.7100	633.390000	629.6400	631.6900	+0.268%	5,625,627	+9.346%
2025-10-27	627.7400	630.290000	627.1600	630.0000	+1.197%	7,804,316	+9.640%
2025-10-24	621.9200	623.789900	621.2070	622.5500	+0.828%	5,694,867	+10.952%
2025-10-23	614.2500	618.474000	613.9900	617.4400	+0.565%	5,851,842	+11.870%
2025-10-22	617.8300	617.830000	609.8300	613.9700	-0.506%	6,961,589	+12.502%
2025-10-21	617.3300	618.740000	615.9810	617.0900	-0.013%	4,216,197	+11.933%
2025-10-20	613.5100	618.010000	613.5100	617.1700	+1.050%	4,086,209	+11.919%
2025-10-17	606.3400	612.020000	605.1000	610.7600	+0.555%	6,910,972	+13.094%
2025-10-16	613.1100	614.800000	604.1400	607.3900	-0.661%	7,594,824	+13.721%
2025-10-15	613.0700	616.205000	605.8200	611.4300	+0.440%	6,504,851	+12.970%
2025-10-14	604.2000	612.140000	600.5100	608.7500	-0.141%	7,493,479	+13.467%
2025-10-13	607.3700	611.027200	606.5750	609.6100	+1.515%	6,968,434	+13.307%
2025-10-10	617.9900	619.600000	600.2300	600.5100	-2.688%	13,664,157	+15.024%
2025-10-09	619.2300	619.590000	615.2800	617.1000	-0.270%	5,898,496	+11.932%
2025-10-08	616.2150	618.900000	615.4642	618.7700	+0.580%	5,035,243	+11.630%
2025-10-07	618.3000	618.739300	613.8200	615.2000	-0.356%	7,466,277	+12.277%
2025-10-06	617.4600	618.280000	615.4800	617.4000	+0.341%	6,056,437	+11.877%
2025-10-03	615.9500	618.420000	614.2880	615.3000	+0.008%	7,210,689	+12.259%
2025-10-02	616.4100	616.480000	613.0200	615.2500	+0.111%	7,139,472	+12.268%
2025-10-01	609.7000	615.390000	609.5700	614.5700	+0.358%	10,019,981	+12.392%
2025-09-30	609.4300	612.860000	608.2700	612.3800	+0.369%	6,515,666	+12.794%
2025-09-29	610.7900	611.680000	608.4800	610.1300	-0.005%	5,658,835	+13.210%
2025-09-26	608.0300	610.700000	606.5650	610.1600	+0.589%	6,438,634	+13.205%
2025-09-25	606.6200	607.930000	603.3500	606.5900	-0.477%	6,965,655	+13.871%
2025-09-24	612.6300	612.740000	608.1900	609.5000	-0.334%	23,787,299	+13.327%
2025-09-23	614.7050	615.260000	610.3410	611.5400	-0.524%	10,752,999	+12.949%
2025-09-22	610.5200	615.220000	610.5100	614.7600	+0.487%	11,583,809	+12.358%
2025-09-19	610.6200	612.670000	608.8500	611.7800	+0.466%	6,065,655	+12.905%
2025-09-18	608.5500	611.310000	607.0700	608.9400	+0.470%	11,057,536	+13.432%
2025-09-17	606.8400	608.330000	601.5500	606.0900	-0.115%	11,613,628	+13.965%
2025-09-16	608.1600	608.420000	606.0609	606.7900	-0.132%	6,393,185	+13.833%
2025-09-15	606.4700	607.770000	606.2000	607.5900	+0.521%	7,710,693	+13.684%
2025-09-12	604.5900	605.980000	603.9500	604.4400	-0.022%	8,130,498	+14.276%
2025-09-11	601.4300	605.230000	600.8900	604.5700	+0.815%	9,109,717	+14.251%
2025-09-10	600.9200	601.750000	598.1600	599.6800	+0.289%	21,641,066	+15.183%
2025-09-09	596.6100	598.370000	595.0100	597.9500	+0.243%	7,844,787	+15.516%
2025-09-08	596.3100	597.410000	595.0300	596.5000	+0.259%	9,472,235	+15.797%
2025-09-05	598.9100	599.600000	591.4500	594.9600	-0.273%	6,641,512	+16.097%
2025-09-04	592.4700	596.770000	591.6000	596.5900	+0.823%	8,045,575	+15.780%
2025-09-03	590.8100	592.230000	588.7800	591.7200	+0.511%	8,205,922	+16.733%
2025-09-02	586.0600	588.800000	583.6700	588.7100	-0.737%	11,116,704	+17.329%
2025-08-29	595.2400	595.550000	591.2450	593.0800	-0.577%	7,512,032	+16.465%
2025-08-28	595.0700	597.070000	593.2700	596.5200	+0.353%	5,058,689	+15.793%
2025-08-27	592.5200	595.140000	592.4400	594.4200	+0.229%	6,171,422	+16.202%
2025-08-26	590.3800	593.430000	589.7950	593.0600	+0.400%	4,776,577	+16.469%
2025-08-25	592.0500	593.229900	590.5500	590.7000	-0.423%	6,483,035	+16.934%
2025-08-22	586.2700	594.320000	585.8400	593.2100	+1.530%	6,389,278	+16.439%
2025-08-21	584.9300	586.460000	582.6500	584.2700	-0.394%	4,807,277	+18.221%
2025-08-20	587.8100	588.000000	581.8500	586.5800	-0.264%	7,113,572	+17.755%
2025-08-19	591.2500	592.120000	586.9400	588.1300	-0.546%	6,739,284	+17.445%
2025-08-18	590.9800	592.020000	590.3500	591.3600	-0.035%	5,311,743	+16.804%
2025-08-15	593.8600	593.950000	590.6600	591.5700	-0.216%	7,196,315	+16.762%
2025-08-14	590.9200	593.510000	590.5000	592.8500	+0.002%	6,236,666	+16.510%
2025-08-13	592.8600	594.030000	590.8100	592.8400	+0.349%	5,392,973	+16.512%
2025-08-12	586.7500	590.960000	585.4350	590.7800	+1.068%	5,874,245	+16.918%
2025-08-11	586.0300	587.360000	583.4400	584.5400	-0.205%	5,373,949	+18.166%
2025-08-08	582.9300	586.170000	582.6000	585.7400	+0.766%	4,342,341	+17.924%
2025-08-07	584.8700	585.520000	578.3127	581.2900	-0.060%	4,594,260	+18.827%
2025-08-06	578.2500	582.270000	577.4100	581.6400	+0.743%	4,545,015	+18.756%
2025-08-05	580.7900	581.500000	576.4000	577.3500	-0.481%	4,647,381	+19.638%
2025-08-04	575.1700	580.210000	575.0800	580.1400	+1.521%	6,640,089	+19.063%
2025-08-01	575.7300	575.740000	569.2900	571.4500	-1.647%	8,781,254	+20.873%
2025-07-31	587.8300	588.161445	579.8400	581.0200	-0.376%	7,046,843	+18.882%
2025-07-30	584.6600	586.150000	580.5500	583.2100	-0.122%	6,974,729	+18.436%
2025-07-29	586.8200	587.080000	583.1200	583.9200	-0.260%	5,053,447	+18.292%
2025-07-28	586.0400	586.500000	584.2400	585.4400	-0.024%	4,193,101	+17.985%
2025-07-25	583.8100	586.040000	583.5900	585.5800	+0.398%	4,210,090	+17.957%
2025-07-24	583.3400	584.750000	582.7200	583.2600	+0.069%	3,840,901	+18.426%
2025-07-23	580.5700	582.960000	578.8700	582.8600	+0.850%	4,257,345	+18.507%
2025-07-22	578.2800	578.840000	575.6400	577.9500	0.000%	4,767,703	+19.514%
2025-07-21	577.9800	580.530000	577.5900	577.9500	+0.179%	5,913,837	+19.514%
2025-07-18	578.4700	578.500000	575.8400	576.9200	-0.045%	4,262,378	+19.727%
2025-07-17	574.0200	577.650000	573.8000	577.1800	+0.600%	6,495,346	+19.673%
2025-07-16	573.4000	574.260000	568.1700	573.7400	+0.329%	6,141,184	+20.391%
2025-07-15	576.8500	577.160000	571.8500	571.8600	-0.434%	5,398,956	+20.787%
2025-07-14	572.8500	574.679000	571.5800	574.3500	+0.197%	4,747,041	+20.263%
2025-07-11	572.4500	574.375700	571.3700	573.2200	-0.360%	4,428,852	+20.500%
2025-07-10	573.7800	576.260000	572.7000	575.2900	+0.293%	4,961,691	+20.066%
2025-07-09	572.4600	574.260000	570.7600	573.6100	+0.593%	7,156,477	+20.418%
2025-07-08	571.1500	571.830000	569.4800	570.2300	-0.067%	6,944,624	+21.132%
2025-07-07	573.0000	573.590000	567.9800	570.6100	-0.801%	6,417,829	+21.051%
2025-07-03	572.1800	575.670000	572.1300	575.2200	+0.864%	4,853,934	+20.081%
2025-07-02	567.3700	570.340000	566.8100	570.2900	+0.444%	6,164,018	+21.119%
2025-07-01	566.5600	568.800000	565.8000	567.7700	-0.046%	7,412,742	+21.657%
2025-06-30	567.5000	569.150000	565.3750	568.0300	+0.190%	5,750,571	+21.601%
2025-06-27	565.1100	568.330000	563.2100	566.9500	+0.496%	6,056,524	+21.833%
2025-06-26	561.5200	564.550000	560.9600	564.1500	+0.791%	6,081,444	+22.437%
2025-06-25	560.5200	561.020000	558.3400	559.7200	+0.050%	16,472,305	+23.406%
2025-06-24	557.1800	560.430000	556.3700	559.4400	+1.099%	6,770,036	+23.468%
2025-06-23	548.6600	553.700000	545.7500	553.3600	+1.030%	9,820,188	+24.825%
2025-06-20	551.7200	552.720000	546.6200	547.7200	-0.277%	9,978,477	+26.110%
2025-06-18	550.1600	552.710000	548.3900	549.2400	-0.020%	4,602,329	+25.761%
2025-06-17	551.7900	553.160000	548.6350	549.3500	-0.852%	4,753,344	+25.736%
2025-06-16	551.9400	555.690000	551.8700	554.0700	+0.966%	7,421,327	+24.665%
2025-06-13	550.2400	553.245000	547.4100	548.7700	-1.114%	7,100,626	+25.869%
2025-06-12	551.6000	555.000000	551.1322	554.9500	+0.378%	8,422,943	+24.467%
2025-06-11	555.4100	556.225000	550.9100	552.8600	-0.276%	20,800,557	+24.938%
2025-06-10	551.7800	554.740000	550.7400	554.3900	+0.570%	5,984,087	+24.593%
2025-06-09	551.3000	552.700000	550.2000	551.2500	+0.107%	4,516,381	+25.302%
2025-06-06	550.3000	552.320000	548.6999	550.6600	+1.022%	4,735,972	+25.437%
2025-06-05	549.4800	550.630000	543.3375	545.0900	-0.467%	6,387,510	+26.719%
2025-06-04	548.7500	549.650000	547.4426	547.6500	-0.064%	4,543,355	+26.126%
2025-06-03	544.5300	548.870000	544.0900	548.0000	+0.567%	4,993,615	+26.046%
2025-06-02	540.2500	544.910000	537.8000	544.9100	+0.581%	5,933,526	+26.760%
2025-05-30	541.3500	543.390000	536.1600	541.7600	-0.103%	6,171,491	+27.497%
2025-05-29	545.1500	545.280000	538.7400	542.3200	+0.385%	4,668,939	+27.366%
2025-05-28	543.7900	544.900000	539.6100	540.2400	-0.571%	4,910,507	+27.856%
2025-05-27	538.7200	543.520000	537.1800	543.3400	+2.055%	6,118,091	+27.127%
2025-05-23	529.4300	534.809900	529.1100	532.4000	-0.675%	6,455,875	+29.739%
2025-05-22	535.6000	539.225000	534.4400	536.0200	+0.047%	5,816,572	+28.863%
2025-05-21	540.9100	544.690500	534.8200	535.7700	-1.672%	6,339,491	+28.923%
2025-05-20	545.2200	546.060000	541.9900	544.8800	-0.355%	7,158,205	+26.767%
2025-05-19	540.6300	547.450000	540.5800	546.8200	+0.103%	7,766,058	+26.318%
2025-05-16	543.4700	546.470000	541.7000	546.2600	+0.645%	7,255,342	+26.447%
2025-05-15	538.2600	543.248900	537.8400	542.7600	+0.491%	7,362,193	+27.263%
2025-05-14	540.3700	541.420000	538.2400	540.1100	+0.124%	5,031,301	+27.887%
2025-05-13	536.3300	541.480000	535.7800	539.4400	+0.657%	7,356,804	+28.046%
2025-05-12	534.5000	535.920000	530.3900	535.9200	+3.330%	7,793,576	+28.887%
2025-05-09	520.6900	521.630600	517.3600	518.6500	-0.133%	4,739,506	+33.178%
2025-05-08	519.5400	524.230000	516.3450	519.3400	+0.667%	5,088,200	+33.002%
2025-05-07	514.9200	518.180000	511.1000	515.9000	+0.452%	5,467,344	+33.888%
2025-05-06	512.8900	517.825000	511.9400	513.5800	-0.851%	4,694,270	+34.493%
2025-05-05	517.0800	520.850000	516.2700	517.9900	-0.522%	4,793,497	+33.348%
2025-05-02	519.1200	522.410000	516.8900	520.7100	+1.434%	6,285,390	+32.652%
2025-05-01	515.1300	518.440000	512.7700	513.3500	+0.708%	5,784,483	+34.553%
2025-04-30	503.2600	511.500000	497.7600	509.7400	+0.049%	7,873,686	+35.506%
2025-04-29	504.5400	510.549700	504.2600	509.4900	+0.606%	6,525,457	+35.573%
2025-04-28	506.8100	508.740000	500.9600	506.4200	+0.061%	4,210,016	+36.395%
2025-04-25	502.4400	506.520000	499.7500	506.1100	+0.736%	6,933,423	+36.478%
2025-04-24	493.2600	503.000000	492.2231	502.4100	+2.101%	6,184,333	+37.483%
2025-04-23	496.6900	501.180000	490.7000	492.0700	+1.606%	8,047,601	+40.372%
2025-04-22	478.0700	486.480000	477.1900	484.2900	+2.523%	6,236,319	+42.627%
2025-04-21	479.0200	479.490000	467.3300	472.3700	-2.383%	7,762,501	+46.226%
2025-04-17	484.7900	488.160000	481.5000	483.9000	+0.139%	5,638,939	+42.742%
2025-04-16	488.6500	491.765000	478.2300	483.2300	-2.198%	6,374,869	+42.940%
2025-04-15	496.0300	499.270000	493.4200	494.0900	-0.281%	8,200,583	+39.798%
2025-04-14	500.0500	500.260000	490.6900	495.4800	+1.005%	7,701,488	+39.406%
2025-04-11	480.6900	493.000000	478.0000	490.5500	+1.761%	11,541,195	+40.807%
2025-04-10	489.1500	490.300000	468.3300	482.0600	-3.414%	16,651,303	+43.287%
2025-04-09	453.4900	502.061200	453.1600	499.1000	+9.274%	29,286,594	+38.395%
2025-04-08	479.6800	482.490000	449.6000	456.7400	-1.471%	19,002,684	+51.230%
2025-04-07	449.5400	480.760000	442.8000	463.5600	-0.421%	31,285,267	+49.006%
2025-04-04	481.2800	483.300000	464.2400	465.5200	-5.796%	30,966,508	+48.378%
2025-04-03	501.0000	503.660000	493.5000	494.1600	-4.770%	16,226,023	+39.779%
2025-04-02	510.1400	521.490000	509.9298	518.9100	+0.603%	6,308,643	+33.112%
2025-04-01	512.3600	517.350000	508.8800	515.8000	+0.368%	7,697,017	+33.914%
2025-03-31	505.3100	515.330000	502.6400	513.9100	+0.609%	8,196,668	+34.407%
2025-03-28	519.7600	520.460000	510.1600	510.8000	-1.997%	5,831,793	+35.225%
2025-03-27	521.2900	524.678000	519.2300	521.2100	-0.620%	5,534,928	+32.524%
2025-03-26	530.5600	531.410000	523.1000	524.4600	-1.166%	4,383,508	+31.703%
2025-03-25	530.5900	531.600000	529.1100	530.6500	+0.238%	5,809,268	+30.167%
2025-03-24	526.4800	530.390000	525.8800	529.3900	+1.755%	21,995,517	+30.477%
2025-03-21	515.7900	520.950000	514.6550	520.2600	+0.025%	5,058,869	+32.766%
2025-03-20	517.9600	524.615000	517.3200	520.1300	-0.230%	6,029,737	+32.799%
2025-03-19	517.5400	524.960000	516.4191	521.3300	+1.051%	5,235,499	+32.494%
2025-03-18	519.3200	519.520000	514.0708	515.9100	-1.055%	5,997,555	+33.886%
2025-03-17	517.4500	523.840000	517.0800	521.4100	+0.763%	6,249,843	+32.473%
2025-03-14	511.2800	518.420000	510.8400	517.4600	+2.053%	7,409,304	+33.485%
2025-03-13	513.5100	514.060000	505.4200	507.0500	-1.306%	21,640,757	+36.225%
2025-03-12	516.8900	517.740000	509.1000	513.7600	+0.485%	8,545,836	+34.446%
2025-03-11	514.3300	517.529900	507.5300	511.2800	-0.821%	11,204,276	+35.098%
2025-03-10	521.9000	523.700000	510.8300	515.5100	-2.644%	11,176,891	+33.990%
2025-03-07	524.9000	530.880000	520.1300	529.5100	+0.539%	7,280,320	+30.447%
2025-03-06	529.1900	533.430000	524.2200	526.6700	-1.814%	7,222,545	+31.150%
2025-03-05	530.2500	537.790100	526.9300	536.4000	+1.122%	6,211,745	+28.771%
2025-03-04	533.0600	538.279900	526.1600	530.4500	-1.205%	10,475,465	+30.216%
2025-03-03	548.2000	549.290000	533.2510	536.9200	-1.722%	7,286,400	+28.647%
2025-02-28	538.4200	546.890000	535.5800	546.3300	+1.554%	7,154,752	+26.431%
2025-02-27	548.8300	549.880000	537.6000	537.9700	-1.606%	5,519,481	+28.396%
2025-02-26	548.0100	551.345000	544.2500	546.7500	+0.062%	4,179,024	+26.334%
2025-02-25	549.1800	549.770000	542.1684	546.4100	-0.497%	5,491,494	+26.412%
2025-02-24	553.6100	554.510000	548.5133	549.1400	-0.473%	4,758,858	+25.784%
2025-02-21	561.1000	561.200000	551.2650	551.7500	-1.701%	6,130,569	+25.189%
2025-02-20	562.3900	562.484500	558.2200	561.3000	-0.420%	4,402,782	+23.059%
2025-02-19	561.0200	563.920000	560.5310	563.6700	+0.242%	3,848,213	+22.542%
2025-02-18	561.8000	562.310000	559.4900	562.3100	+0.289%	3,844,905	+22.838%
2025-02-14	560.9000	561.860000	560.0700	560.6900	+0.004%	3,375,668	+23.193%
2025-02-13	555.8700	560.880000	554.6950	560.6700	+1.056%	3,387,786	+23.197%
2025-02-12	551.0000	555.915000	550.3900	554.8100	-0.331%	3,579,483	+24.498%
2025-02-11	554.1000	557.115000	553.9900	556.6500	+0.090%	2,752,923	+24.087%
2025-02-10	555.4400	556.775500	554.2400	556.1500	+0.715%	3,511,514	+24.199%
2025-02-07	558.1000	559.200000	551.7950	552.2000	-0.972%	9,012,212	+25.087%
2025-02-06	557.2900	557.650000	554.1900	557.6200	+0.360%	3,605,941	+23.871%
2025-02-05	552.3400	555.730000	550.4100	555.6200	+0.410%	3,413,866	+24.317%
2025-02-04	549.7000	553.830000	549.2300	553.3500	+0.664%	4,179,408	+24.827%
2025-02-03	544.9900	551.959900	542.9800	549.7000	-0.656%	7,712,349	+25.656%
2025-01-31	558.6200	560.890000	552.7100	553.3300	-0.534%	5,868,017	+24.831%
2025-01-30	555.3700	557.780000	552.3800	556.3000	+0.522%	4,296,538	+24.165%
2025-01-29	553.4100	553.410000	553.4100	553.4100	-0.439%	2,972	+24.813%
2025-01-28	552.3000	556.650000	549.2200	555.8500	+0.838%	4,124,332	+24.266%
2025-01-27	546.9300	551.390000	546.8300	551.2300	-1.392%	7,616,228	+25.307%
2025-01-24	560.7600	561.660000	558.0200	559.0100	-0.301%	3,612,141	+23.563%
2025-01-23	557.0400	560.700000	556.8000	560.7000	+0.554%	6,204,727	+23.191%
2025-01-22	557.1900	558.929900	556.7300	557.6100	+0.568%	4,774,907	+23.873%
2025-01-21	552.3200	554.460000	550.5000	554.4600	+0.910%	5,280,942	+24.577%
2025-01-17	548.9200	551.120000	547.6800	549.4600	+0.959%	6,452,751	+25.711%
2025-01-16	546.3500	546.510000	543.3900	544.2400	-0.149%	3,631,818	+26.916%

document.getElementById("Pm82R6").onerror = function(){this.style.display='none';}; .dark-mode .WBzNCY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WBzNCY{ 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