VOO

Vanguard S&P 500 ETF

ETF · ARCX · US · USD

Market price

$710.63

+$300.67 (+73.34%) · 5 years

5 years price history
Date and timePrice
Aug 15, 2021$409.96
Aug 22, 2021$407.61
Aug 29, 2021$413.86
Sep 5, 2021$416.57
Sep 12, 2021$409.58
Sep 19, 2021$407.08
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 7, 2021$430.71
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 26, 2021$432.64
Jan 2, 2022$436.57
Jan 9, 2022$428.59
Jan 16, 2022$427.23
Jan 23, 2022$402.69
Jan 30, 2022$406.26
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 20, 2022$409.89
Mar 27, 2022$416.12
Apr 3, 2022$416.32
Apr 10, 2022$411.53
Apr 17, 2022$402.52
Apr 24, 2022$391.66
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 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 17, 2022$354.01
Jul 24, 2022$363.25
Jul 31, 2022$378.79
Aug 7, 2022$379.98
Aug 14, 2022$392.67
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 2, 2022$328.30
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 20, 2022$363.99
Nov 27, 2022$369.80
Dec 4, 2022$374.00
Dec 11, 2022$361.52
Dec 18, 2022$353.86
Dec 25, 2022$351.87
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 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 19, 2023$359.88
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
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 11, 2023$395.03
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 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 3, 2023$414.71
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 22, 2023$386.99
Oct 29, 2023$377.32
Nov 5, 2023$399.44
Nov 12, 2023$404.86
Nov 19, 2023$414.31
Nov 26, 2023$418.37
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 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 18, 2024$459.03
Feb 25, 2024$466.78
Mar 3, 2024$471.43
Mar 10, 2024$470.39
Mar 17, 2024$470.01
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 5, 2024$469.98
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 23, 2024$501.78
Jun 30, 2024$500.13
Jul 7, 2024$509.84
Jul 14, 2024$514.55
Jul 21, 2024$504.55
Jul 28, 2024$500.33
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 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 20, 2024$537.36
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 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 12, 2025$533.89
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
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 6, 2025$465.52
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 25, 2025$532.40
Jun 1, 2025$541.76
Jun 8, 2025$550.66
Jun 15, 2025$548.77
Jun 22, 2025$547.72
Jun 29, 2025$566.95
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 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 21, 2025$611.78
Sep 28, 2025$610.16
Oct 5, 2025$615.30
Oct 12, 2025$600.51
Oct 19, 2025$610.76
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 7, 2025$630.48
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 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 1, 2026$634.36
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 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 24, 2026$680.21
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 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 10, 2026$710.63
Period change
+73.34%
Period low
$328.30
Period high
$710.71
Observations
262
Updated
Aug 10, 2026, 5:23 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
—