VOO Price Analysis

Vanguard S&P 500 ETF (VOO)

475.26 +0.54 (+0.11%) USD | NYSEARCA | May 07, 15:28

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.

Date	Open	High	Low	Close	Volume
May 06, 2024	472.22	474.81	471.82	474.72	4.783M
May 03, 2024	469.76	471.00	467.44	469.98	4.587M
May 02, 2024	463.36	464.95	459.16	464.22	3.900M
May 01, 2024	460.77	467.07	459.44	459.93	6.115M
Apr 30, 2024	467.42	468.34	461.36	461.43	4.303M
Apr 29, 2024	468.84	469.42	466.21	468.84	3.253M
Apr 26, 2024	465.33	468.63	464.81	467.21	4.893M
Apr 25, 2024	458.77	463.46	457.26	462.58	4.825M
Apr 24, 2024	465.57	466.31	462.44	464.50	7.688M
Apr 23, 2024	461.18	465.13	460.67	464.84	4.257M
Apr 22, 2024	457.55	461.73	455.35	459.05	5.818M
Apr 19, 2024	458.99	459.94	453.90	455.10	9.787M
Apr 18, 2024	461.36	463.30	458.21	458.94	5.606M
Apr 17, 2024	465.11	465.24	458.73	459.99	7.156M
Apr 16, 2024	464.05	465.51	461.59	462.78	6.761M
Apr 15, 2024	473.47	473.59	462.85	463.61	9.530M
Apr 12, 2024	472.77	474.05	467.91	469.57	6.960M
Apr 11, 2024	473.98	477.43	470.67	476.06	5.096M
Apr 10, 2024	471.91	474.39	470.67	472.65	6.933M
Apr 09, 2024	478.38	478.60	472.74	477.27	5.175M
Apr 08, 2024	477.15	478.07	475.97	476.68	4.737M
Apr 05, 2024	472.85	478.33	472.42	476.49	5.551M
Apr 04, 2024	481.20	481.48	471.27	471.48	6.871M
Apr 03, 2024	475.84	478.80	475.79	477.36	6.168M
Apr 02, 2024	476.33	476.99	474.71	476.93	4.818M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

204.27

Minimum

Mar 23 2020

481.35

Maximum

Mar 21 2024

358.82

Average

367.00

Median

Price Benchmarks