Vanguard S&P 500 ETF (VOO) AMEX

573.30

-7.72(-1.33%)

Updated at August 01 11:54AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 2025587.83583.7583.7588.16580.494.5M
July 30, 2025584.66583.22583.22586.15580.556.25M
July 29, 2025586.82583.93583.93587.08583.144.57M
July 28, 2025586.04585.44585.44586.5584.244.13M
July 25, 2025583.81585.58585.58586.04583.594.2M
July 24, 2025583.05583.2583.2584.72582.723.8M
July 23, 2025580.4582.88582.88582.88578.884.09M
July 22, 2025578.28577.99577.99578.74575.654.7M
July 21, 2025577.98577.95577.95580.53577.595.91M
July 18, 2025578.47576.92576.92578.5575.844.25M
July 17, 2025574.02577.18577.18577.65573.86.46M
July 16, 2025573.4573.74573.74574.26568.176.12M
July 15, 2025576.85571.86571.86577.16571.855.32M
July 14, 2025572.85574.35574.35574.68571.584.72M
July 11, 2025572.45573.22573.22574.38571.374.42M
July 10, 2025573.78575.3575.3576.25572.374.87M
July 09, 2025572.46573.61573.61574.25570.765.97M
July 08, 2025571.15570.4570.4571.88569.456.57M
July 07, 2025573570.61570.61573.59567.986.35M
July 03, 2025572.18574.48574.48575.7570.944.34M
July 02, 2025567.37570.29570.29570.34566.816.14M
July 01, 2025566.56567.7567.7568.77565.837.21M
June 30, 2025567.5567.98567.98569.15565.385.5M
June 27, 2025565.11566.84566.84568.61563.214.8M
June 26, 2025561.52564.2564.15564.55560.976.04M
June 25, 2025560.51559.77559.77561.02558.345.7M
June 24, 2025557.18559.65559.65560.39556.376.66M
June 23, 2025548.66553.28553.28553.69545.776.63M
June 20, 2025551.72547.83547.83552.72546.649.94M
June 18, 2025549.83549.28549.28552.71548.394.52M
June 17, 2025551.79549.42549.42553.03548.644.6M
June 16, 2025551.94554.07554.07555.69551.876.93M
June 13, 2025550.24548.8548.8553.25547.416.99M
June 12, 2025551.6554.95554.95555551.138.4M
June 11, 2025555.41552.86552.86556.23550.9120.77M
June 10, 2025551.78554.41554.41554.74550.755.24M
June 09, 2025551.3551.25551.25552.7550.24.48M
June 06, 2025550.3550.66550.66552.41548.74.7M
June 05, 2025549.48545.18545.09550.62543.346.32M
June 04, 2025548.75547.7547.7550.01547.554.4M
June 03, 2025544.29547.93547.93548.87544.094.87M
June 02, 2025540.25544.82544.82544.9537.825.76M
May 30, 2025541.35541.81541.81543.39536.166.12M
May 29, 2025545.15542.32542.32545.28538.784.57M
May 28, 2025543.79540.2540.2545.04539.624.77M
May 27, 2025538.72543.34543.34543.52537.186.09M
May 23, 2025529.43533.12533.12534.79529.115.98M
May 22, 2025535.6538.15538.15539.23534.425.09M
May 21, 2025540.91535.77535.77544.69534.826.29M
May 20, 2025545.22544.97544.97546.56541.995.51M
May 19, 2025540.63546.82546.82547.45540.587.72M
May 16, 2025543.47545.87545.87546.33541.684.94M
May 15, 2025538.26542.3542.3543.25537.814.25M
May 14, 2025540.37540.11540.11541.42538.244.99M
May 13, 2025536.33540.9540.9541.48535.536.66M
May 12, 2025534.5535.92535.92535.92530.397.76M
May 09, 2025520.69518.65518.65521.63517.364.71M
May 08, 2025519.54519.23519.34524.21516.345.05M
May 07, 2025514.92515.9515.9518.18511.15.44M
May 06, 2025513.93515.2515.2517.83511.943.94M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved