VOO
Vanguard S&P 500 ETF
ETF · ARCX · US · USD
Market price
$706.23
+$296.77 (+72.48%) · 5 years
| Date and time | Price |
|---|---|
| Sep 26, 2021 | $409.46 |
| Oct 3, 2021 | $399.12 |
| Oct 10, 2021 | $402.49 |
| Oct 17, 2021 | $409.93 |
| Oct 24, 2021 | $416.59 |
| Oct 31, 2021 | $422.16 |
| Nov 14, 2021 | $429.57 |
| Nov 21, 2021 | $431.05 |
| Nov 28, 2021 | $422.14 |
| Dec 5, 2021 | $416.84 |
| Dec 12, 2021 | $432.85 |
| Dec 19, 2021 | $424.39 |
| Dec 26, 2021 | $432.64 |
| Jan 2, 2022 | $436.57 |
| Jan 9, 2022 | $428.59 |
| Jan 16, 2022 | $427.23 |
| Jan 23, 2022 | $402.69 |
| Feb 6, 2022 | $412.52 |
| Feb 13, 2022 | $404.94 |
| Feb 20, 2022 | $399.29 |
| Feb 27, 2022 | $402.37 |
| Mar 6, 2022 | $397.34 |
| Mar 13, 2022 | $386.16 |
| Mar 20, 2022 | $409.89 |
| Mar 27, 2022 | $416.12 |
| Apr 3, 2022 | $416.32 |
| Apr 10, 2022 | $411.53 |
| Apr 17, 2022 | $402.52 |
| May 1, 2022 | $378.70 |
| May 8, 2022 | $378.10 |
| May 15, 2022 | $369.16 |
| May 22, 2022 | $358.02 |
| May 29, 2022 | $381.80 |
| Jun 5, 2022 | $377.44 |
| Jun 12, 2022 | $358.27 |
| Jun 19, 2022 | $337.95 |
| Jun 26, 2022 | $360.00 |
| Jul 3, 2022 | $350.44 |
| Jul 10, 2022 | $357.29 |
| Jul 24, 2022 | $363.25 |
| Jul 31, 2022 | $378.79 |
| Aug 7, 2022 | $379.98 |
| Aug 14, 2022 | $392.67 |
| Aug 21, 2022 | $388.12 |
| Aug 28, 2022 | $372.51 |
| Sep 4, 2022 | $360.45 |
| Sep 11, 2022 | $373.75 |
| Sep 18, 2022 | $355.86 |
| Sep 25, 2022 | $339.63 |
| Oct 9, 2022 | $333.33 |
| Oct 16, 2022 | $328.65 |
| Oct 23, 2022 | $343.90 |
| Oct 30, 2022 | $357.38 |
| Nov 6, 2022 | $345.82 |
| Nov 13, 2022 | $366.16 |
| Nov 20, 2022 | $363.99 |
| Nov 27, 2022 | $369.80 |
| Dec 4, 2022 | $374.00 |
| Dec 11, 2022 | $361.52 |
| Dec 18, 2022 | $353.86 |
| Jan 1, 2023 | $351.34 |
| Jan 8, 2023 | $356.59 |
| Jan 15, 2023 | $366.23 |
| Jan 22, 2023 | $363.71 |
| Jan 29, 2023 | $372.87 |
| Feb 5, 2023 | $378.85 |
| Feb 12, 2023 | $375.02 |
| Feb 19, 2023 | $374.22 |
| Feb 26, 2023 | $364.23 |
| Mar 5, 2023 | $371.28 |
| Mar 12, 2023 | $354.68 |
| Mar 26, 2023 | $363.56 |
| Apr 2, 2023 | $376.07 |
| Apr 9, 2023 | $375.95 |
| Apr 16, 2023 | $378.99 |
| Apr 23, 2023 | $378.59 |
| Apr 30, 2023 | $382.05 |
| May 7, 2023 | $378.97 |
| May 14, 2023 | $378.15 |
| May 21, 2023 | $384.57 |
| May 28, 2023 | $385.87 |
| Jun 4, 2023 | $393.26 |
| Jun 18, 2023 | $405.25 |
| Jun 25, 2023 | $399.61 |
| Jul 2, 2023 | $407.28 |
| Jul 9, 2023 | $402.89 |
| Jul 16, 2023 | $412.77 |
| Jul 23, 2023 | $415.57 |
| Jul 30, 2023 | $419.87 |
| Aug 6, 2023 | $410.38 |
| Aug 13, 2023 | $409.41 |
| Aug 20, 2023 | $401.09 |
| Aug 27, 2023 | $404.20 |
| Sep 10, 2023 | $409.39 |
| Sep 17, 2023 | $408.74 |
| Sep 24, 2023 | $396.96 |
| Oct 1, 2023 | $392.70 |
| Oct 8, 2023 | $394.56 |
| Oct 15, 2023 | $396.42 |
| Oct 22, 2023 | $386.99 |
| Oct 29, 2023 | $377.32 |
| Nov 5, 2023 | $399.44 |
| Nov 12, 2023 | $404.86 |
| Nov 19, 2023 | $414.31 |
| Dec 3, 2023 | $421.86 |
| Dec 10, 2023 | $422.92 |
| Dec 17, 2023 | $433.09 |
| Dec 24, 2023 | $435.29 |
| Dec 31, 2023 | $436.80 |
| Jan 7, 2024 | $429.98 |
| Jan 14, 2024 | $437.99 |
| Jan 21, 2024 | $443.29 |
| Jan 28, 2024 | $448.23 |
| Feb 4, 2024 | $454.28 |
| Feb 11, 2024 | $460.67 |
| Feb 25, 2024 | $466.78 |
| Mar 3, 2024 | $471.43 |
| Mar 10, 2024 | $470.39 |
| Mar 17, 2024 | $470.01 |
| Mar 24, 2024 | $479.18 |
| Mar 31, 2024 | $480.70 |
| Apr 7, 2024 | $476.49 |
| Apr 14, 2024 | $469.57 |
| Apr 21, 2024 | $455.10 |
| Apr 28, 2024 | $467.21 |
| May 12, 2024 | $478.74 |
| May 19, 2024 | $486.69 |
| May 26, 2024 | $486.73 |
| Jun 2, 2024 | $484.62 |
| Jun 9, 2024 | $490.80 |
| Jun 16, 2024 | $498.98 |
| Jun 23, 2024 | $501.78 |
| Jun 30, 2024 | $500.13 |
| Jul 7, 2024 | $509.84 |
| Jul 14, 2024 | $514.55 |
| Jul 21, 2024 | $504.55 |
| Aug 4, 2024 | $489.91 |
| Aug 11, 2024 | $489.82 |
| Aug 18, 2024 | $509.45 |
| Aug 25, 2024 | $516.66 |
| Sep 1, 2024 | $518.04 |
| Sep 8, 2024 | $496.64 |
| Sep 15, 2024 | $516.57 |
| Sep 22, 2024 | $523.88 |
| Sep 29, 2024 | $525.38 |
| Oct 6, 2024 | $526.65 |
| Oct 13, 2024 | $532.71 |
| Oct 27, 2024 | $532.26 |
| Nov 3, 2024 | $524.94 |
| Nov 10, 2024 | $549.95 |
| Nov 17, 2024 | $538.50 |
| Nov 24, 2024 | $547.47 |
| Dec 1, 2024 | $553.45 |
| Dec 8, 2024 | $558.82 |
| Dec 15, 2024 | $555.61 |
| Dec 22, 2024 | $545.04 |
| Dec 29, 2024 | $547.08 |
| Jan 5, 2025 | $544.40 |
| Jan 19, 2025 | $549.46 |
| Jan 26, 2025 | $559.01 |
| Feb 2, 2025 | $553.33 |
| Feb 9, 2025 | $552.20 |
| Feb 16, 2025 | $560.69 |
| Feb 23, 2025 | $551.75 |
| Mar 2, 2025 | $546.33 |
| Mar 9, 2025 | $529.51 |
| Mar 16, 2025 | $517.46 |
| Mar 23, 2025 | $520.26 |
| Mar 30, 2025 | $510.80 |
| Apr 13, 2025 | $490.55 |
| Apr 20, 2025 | $483.90 |
| Apr 27, 2025 | $506.11 |
| May 4, 2025 | $520.71 |
| May 11, 2025 | $518.65 |
| May 18, 2025 | $546.26 |
| May 25, 2025 | $532.40 |
| Jun 1, 2025 | $541.76 |
| Jun 8, 2025 | $550.66 |
| Jun 15, 2025 | $548.77 |
| Jun 22, 2025 | $547.72 |
| Jul 6, 2025 | $575.22 |
| Jul 13, 2025 | $573.22 |
| Jul 20, 2025 | $576.92 |
| Jul 27, 2025 | $585.58 |
| Aug 3, 2025 | $571.45 |
| Aug 10, 2025 | $585.74 |
| Aug 17, 2025 | $591.57 |
| Aug 24, 2025 | $593.21 |
| Aug 31, 2025 | $593.08 |
| Sep 7, 2025 | $594.96 |
| Sep 14, 2025 | $604.44 |
| Sep 28, 2025 | $610.16 |
| Oct 5, 2025 | $615.30 |
| Oct 12, 2025 | $600.51 |
| Oct 19, 2025 | $610.76 |
| Oct 26, 2025 | $622.55 |
| Nov 2, 2025 | $627.04 |
| Nov 9, 2025 | $616.89 |
| Nov 16, 2025 | $617.83 |
| Nov 23, 2025 | $605.93 |
| Nov 30, 2025 | $628.41 |
| Dec 14, 2025 | $626.87 |
| Dec 21, 2025 | $627.56 |
| Dec 28, 2025 | $634.84 |
| Jan 4, 2026 | $628.30 |
| Jan 11, 2026 | $638.31 |
| Jan 18, 2026 | $636.09 |
| Jan 25, 2026 | $633.83 |
| Feb 1, 2026 | $636.22 |
| Feb 8, 2026 | $635.24 |
| Feb 15, 2026 | $626.89 |
| Feb 22, 2026 | $627.48 |
| Mar 8, 2026 | $626.88 |
| Mar 15, 2026 | $612.88 |
| Mar 22, 2026 | $597.94 |
| Mar 29, 2026 | $582.96 |
| Apr 5, 2026 | $602.99 |
| Apr 12, 2026 | $624.60 |
| Apr 19, 2026 | $652.78 |
| Apr 26, 2026 | $656.42 |
| May 3, 2026 | $655.63 |
| May 10, 2026 | $661.83 |
| May 17, 2026 | $677.10 |
| May 31, 2026 | $695.49 |
| Jun 7, 2026 | $678.00 |
| Jun 14, 2026 | $681.95 |
| Jun 21, 2026 | $688.11 |
| Jun 28, 2026 | $670.26 |
| Jul 5, 2026 | $684.84 |
| Jul 12, 2026 | $693.86 |
| Jul 19, 2026 | $683.17 |
| Jul 26, 2026 | $679.14 |
| Aug 2, 2026 | $686.65 |
| Aug 9, 2026 | $710.71 |
| Aug 23, 2026 | $703.71 |
| Aug 30, 2026 | $707.24 |
| Sep 6, 2026 | $708.01 |
| Sep 13, 2026 | $702.56 |
| Sep 20, 2026 | $701.78 |
| Sep 24, 2026 | $706.23 |
- Period change
- +72.48%
- Period low
- $328.30
- Period high
- $713.61
- Observations
- 262
- Updated
- Sep 24, 2026, 8:00 PM
About Vanguard S&P 500 ETF
Vanguard S&P 500 ETF
Classifications
- Finance
- Banking
Market details
- Type
- ETF
- Market
- ARCX
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- —
- Employees
- —