VOO Price Analysis

Vanguard S&P 500 ETF (VOO)

538.50 -7.04 (-1.29%) USD | NYSEARCA | Nov 15, 16:00

539.09 +0.59 (+0.11%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 15, 2024	542.13	542.57	536.75	538.50	7.087M
Nov 14, 2024	549.10	549.57	544.88	545.54	3.911M
Nov 13, 2024	549.16	550.88	546.97	549.03	3.680M
Nov 12, 2024	550.39	550.94	546.43	548.75	4.793M
Nov 11, 2024	551.43	551.73	548.85	550.40	4.851M
Nov 08, 2024	548.07	551.24	548.06	549.95	6.656M
Nov 07, 2024	545.22	548.48	545.15	547.53	5.875M
Nov 06, 2024	541.65	544.14	538.17	543.30	7.443M
Nov 05, 2024	524.72	530.17	524.48	530.10	3.267M
Nov 04, 2024	525.06	526.28	522.03	523.80	3.681M
Nov 01, 2024	525.16	529.08	524.54	524.94	6.107M
Oct 31, 2024	529.09	529.23	522.51	522.67	7.973M
Oct 30, 2024	534.35	536.20	532.59	533.16	3.067M
Oct 29, 2024	533.12	535.82	531.75	534.77	3.028M
Oct 28, 2024	535.53	535.57	533.67	533.92	3.408M
Oct 25, 2024	534.65	537.26	531.41	532.26	4.327M
Oct 24, 2024	533.17	533.18	530.04	532.47	4.478M
Oct 23, 2024	534.28	534.72	528.02	531.27	5.228M
Oct 22, 2024	534.11	537.28	533.47	536.16	3.367M
Oct 21, 2024	536.72	537.61	533.71	536.53	3.671M
Oct 18, 2024	536.90	538.10	535.56	537.36	5.070M
Oct 17, 2024	538.62	538.76	535.15	535.30	3.225M
Oct 16, 2024	532.93	535.73	532.22	535.22	3.237M
Oct 15, 2024	537.38	537.61	531.82	532.98	4.811M
Oct 14, 2024	534.25	537.98	533.97	537.07	2.639M

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

550.40

Maximum

Nov 11 2024

384.50

Average

382.88

Median

Price Benchmarks