Vanguard 500 Index Fund ETF (VOO)
701.83
-1.88
(-0.27%)
USD |
NYSEARCA |
Aug 24, 16:00
704.80
+2.97
(+0.42%)
After-Hours: 07:01
VOO Price : 701.83 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 702.97 | 703.39 | 700.53 | 701.83 | 7.737M |
| Aug 21, 2026 | 704.07 | 705.80 | 702.44 | 703.71 | 10.71M |
| Aug 20, 2026 | 704.05 | 706.08 | 700.47 | 701.01 | 8.459M |
| Aug 19, 2026 | 708.19 | 710.10 | 706.10 | 706.91 | 7.022M |
| Aug 18, 2026 | 706.61 | 707.35 | 704.96 | 705.40 | 5.279M |
| Aug 17, 2026 | 713.50 | 714.04 | 710.10 | 710.27 | 5.745M |
| Aug 14, 2026 | 715.63 | 715.89 | 712.80 | 713.61 | 4.236M |
| Aug 13, 2026 | 712.30 | 716.39 | 711.60 | 714.95 | 4.590M |
| Aug 12, 2026 | 712.12 | 712.26 | 708.93 | 710.17 | 4.919M |
| Aug 11, 2026 | 711.96 | 712.00 | 707.00 | 708.42 | 5.169M |
| Aug 10, 2026 | 710.31 | 712.44 | 709.50 | 710.65 | 6.689M |
| Aug 07, 2026 | 708.73 | 711.37 | 707.44 | 710.71 | 4.653M |
| Aug 06, 2026 | 707.93 | 709.46 | 705.43 | 706.40 | 4.669M |
| Aug 05, 2026 | 713.14 | 714.16 | 707.32 | 707.60 | 5.226M |
| Aug 04, 2026 | 699.16 | 710.91 | 699.07 | 708.98 | 6.566M |
| Aug 03, 2026 | 688.83 | 697.31 | 688.61 | 696.40 | 7.283M |
| Jul 31, 2026 | 684.50 | 688.35 | 678.06 | 686.65 | 7.715M |
| Jul 30, 2026 | 676.54 | 682.44 | 675.21 | 681.79 | 6.095M |
| Jul 29, 2026 | 680.12 | 682.63 | 670.16 | 670.63 | 7.971M |
| Jul 28, 2026 | 679.45 | 682.76 | 676.48 | 680.96 | 5.090M |
| Jul 27, 2026 | 684.69 | 685.24 | 676.40 | 679.31 | 5.232M |
| Jul 24, 2026 | 678.80 | 683.55 | 677.70 | 679.14 | 6.312M |
| Jul 23, 2026 | 679.55 | 682.55 | 675.76 | 678.61 | 4.983M |
| Jul 22, 2026 | 686.29 | 689.40 | 686.02 | 687.03 | 3.418M |
| Jul 21, 2026 | 685.95 | 688.48 | 684.03 | 687.87 | 4.075M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median