NYSEArca - Nasdaq Real Time Price
USD
Vanguard S&P 500 ETF (VOO)
695.14
-12.18
(-1.72%)
As of 12:49:39 PM EDT. Market Open.
Trade VOO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
699.92
700.00
694.89
695.07
695.07
4,421,264
Oct 29, 2026
706.66
708.44
704.70
707.32
707.32
5,102,400
Oct 28, 2026
709.15
710.84
707.10
709.90
709.90
4,783,500
Oct 27, 2026
705.40
708.81
703.38
707.52
707.52
5,383,500
Oct 26, 2026
700.66
705.68
700.10
703.41
703.41
4,924,500
Oct 23, 2026
698.47
701.77
697.38
698.58
698.58
4,664,800
Oct 22, 2026
704.41
705.66
699.68
702.30
702.30
6,041,400
Oct 21, 2026
708.84
711.83
706.33
710.72
710.72
6,210,300
Oct 20, 2026
704.01
709.81
702.49
706.80
706.80
5,798,000
Oct 19, 2026
705.27
708.17
703.98
704.60
704.60
5,581,900
Oct 16, 2026
710.75
710.85
699.19
701.61
701.61
6,095,700
Oct 15, 2026
704.33
710.40
702.69
709.43
709.43
6,035,500
Oct 14, 2026
712.32
713.62
704.76
707.43
707.43
6,228,200
Oct 13, 2026
714.54
715.84
713.27
715.20
715.20
4,950,800
Oct 12, 2026
715.81
716.42
714.26
715.13
715.13
3,635,500
Oct 9, 2026
713.54
716.44
712.54
715.59
715.59
4,341,800
Oct 8, 2026
712.25
714.27
708.16
711.28
711.28
4,763,300
Oct 7, 2026
713.06
715.06
711.06
714.34
714.34
4,666,900
Oct 6, 2026
715.21
718.47
715.09
716.20
716.20
4,568,400
Oct 5, 2026
707.44
713.86
707.42
712.32
712.32
6,163,600
Oct 2, 2026
708.31
710.20
705.12
707.54
707.54
6,607,300
Oct 1, 2026
702.56
703.73
697.47
702.35
702.35
8,433,700
Sep 30, 2026
704.58
707.20
700.56
700.86
700.86
9,876,100
Sep 29, 2026
704.82
705.00
700.74
702.46
702.46
7,643,300
Sep 28, 2026
1.823
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
706.29
707.33
701.97
703.61
703.61
8,539,400
Sep 25, 2026
708.44
711.65
706.18
710.79
708.97
5,462,300
Sep 24, 2026
704.07
708.59
703.35
706.99
705.18
9,419,700
Sep 23, 2026
712.14
712.38
706.36
707.60
705.79
13,808,900
Sep 22, 2026
713.28
714.30
711.98
712.78
710.95
20,719,800
Sep 21, 2026
706.19
714.08
705.96
712.78
710.95
8,859,800
Sep 18, 2026
701.58
702.19
698.50
701.78
699.98
9,586,400
Sep 17, 2026
701.60
701.88
698.61
701.03
699.23
9,903,400
Sep 16, 2026
698.17
700.10
689.04
693.24
691.46
14,168,400
Sep 15, 2026
698.77
698.94
695.09
696.20
694.41
9,657,900
Sep 14, 2026
697.78
701.85
696.72
699.30
697.51
6,801,300
Sep 11, 2026
703.00
704.50
701.93
702.56
700.76
5,792,000
Sep 10, 2026
696.78
698.64
695.54
696.65
694.86
18,313,400
Sep 9, 2026
702.35
702.71
699.49
700.87
699.07
4,293,300
Sep 8, 2026
706.98
707.51
703.37
704.07
702.26
7,827,600
Sep 4, 2026
709.72
710.45
706.90
708.01
706.19
6,806,600
Sep 3, 2026
705.82
711.52
705.51
710.72
708.90
8,585,400
Sep 2, 2026
700.85
704.53
700.18
703.41
701.61
7,742,300
Sep 1, 2026
700.45
702.91
698.14
700.28
698.48
6,486,900
Aug 31, 2026
705.36
705.94
702.96
704.89
703.08
5,733,400
Aug 28, 2026
709.39
712.67
706.26
707.24
705.43
8,084,500
Aug 27, 2026
706.39
709.96
705.21
708.75
706.93
6,745,700
Aug 26, 2026
702.90
705.32
702.23
704.20
702.39
7,157,800
Aug 25, 2026
704.29
704.84
701.45
704.02
702.21
4,315,600
Aug 24, 2026
702.97
703.39
700.53
701.83
700.03
7,727,600
Aug 21, 2026
704.07
705.80
702.44
703.71
701.91
10,712,800
Aug 20, 2026
704.05
706.08
700.47
701.01
699.21
8,458,600
Aug 19, 2026
708.19
710.10
706.10
706.91
705.10
7,021,800
Aug 18, 2026
706.61
707.35
704.96
705.40
703.59
5,278,600
Aug 17, 2026
713.50
714.05
710.10
710.27
708.45
5,745,000
Aug 14, 2026
715.63
715.89
712.80
713.61
711.78
4,236,400
Aug 13, 2026
712.30
716.39
711.61
714.95
713.12
4,590,000
Aug 12, 2026
712.12
712.26
708.93
710.17
708.35
4,919,100
Aug 11, 2026
711.96
712.00
707.00
708.42
706.60
5,169,300
Aug 10, 2026
710.31
712.44
709.50
710.65
708.83
6,689,300
Aug 7, 2026
708.73
711.37
707.44
710.71
708.89
4,653,100
Aug 6, 2026
707.93
709.46
705.43
706.40
704.59
4,668,700
Aug 5, 2026
713.14
714.16
707.32
707.60
705.79
5,225,700
Aug 4, 2026
699.16
710.91
699.07
708.98
707.16
6,566,400
Aug 3, 2026
688.83
697.31
688.61
696.40
694.61
7,283,200
Jul 31, 2026
684.50
688.35
678.06
686.65
684.89
7,715,400
Jul 30, 2026
676.54
682.44
675.21
681.79
680.04
6,094,800
Jul 29, 2026
680.12
682.63
670.16
670.63
668.91
7,970,700
Jul 28, 2026
679.45
682.76
676.48
680.96
679.21
5,090,000
Jul 27, 2026
684.69
685.24
676.40
679.31
677.57
5,232,200
Jul 24, 2026
678.80
683.55
677.70
679.14
677.40
6,311,600
Jul 23, 2026
679.55
682.55
675.76
678.61
676.87
4,983,100
Jul 22, 2026
686.29
689.40
686.02
687.03
685.27
3,418,300
Jul 21, 2026
685.95
688.49
684.03
687.87
686.11
4,075,500
Jul 20, 2026
686.67
688.20
681.57
682.21
680.46
5,360,300
Jul 17, 2026
682.12
686.87
680.92
683.17
681.42
5,679,300
Jul 16, 2026
691.98
693.55
687.43
690.14
688.37
4,764,000
Jul 15, 2026
693.27
694.50
689.58
693.80
692.02
4,132,800
Jul 14, 2026
690.21
692.40
688.20
691.10
689.33
4,610,200
Jul 13, 2026
691.60
692.96
687.54
688.50
686.73
6,637,600
Jul 10, 2026
691.25
694.33
687.63
693.86
692.08
5,326,400
Jul 9, 2026
686.95
691.19
685.29
690.69
688.92
6,423,900
Jul 8, 2026
683.10
685.84
679.73
685.26
683.50
4,839,800
Jul 7, 2026
689.58
690.24
684.99
687.08
685.32
4,847,400
Jul 6, 2026
688.11
691.58
687.00
690.62
688.85
5,610,000
Jul 2, 2026
686.98
690.50
680.22
684.84
683.08
6,994,700
Jul 1, 2026
684.73
688.83
682.30
685.46
683.70
8,659,300
Jun 30, 2026
681.32
687.53
680.99
686.81
685.05
9,892,400
Jun 29, 2026
677.01
681.57
672.93
681.01
679.26
5,703,800
Jun 26, 2026
1.962
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
669.96
676.96
668.10
670.26
668.54
6,007,600
Jun 25, 2026
681.14
681.54
672.58
675.71
672.02
26,266,500
Jun 24, 2026
677.68
682.07
673.68
675.69
672.00
9,677,000
Jun 23, 2026
676.36
681.73
675.02
676.34
672.65
17,581,700
Jun 22, 2026
689.17
691.50
685.00
686.10
682.35
13,367,200
Jun 18, 2026
689.30
689.70
685.70
688.11
684.35
17,747,900
Jun 17, 2026
690.76
691.53
679.64
681.41
677.69
15,029,600
Jun 16, 2026
693.83
694.57
689.44
689.75
685.98
13,324,100
Jun 15, 2026
691.30
695.75
691.26
693.83
690.04
14,068,900
Jun 12, 2026
681.08
684.44
675.81
681.95
678.23
6,328,000
Jun 11, 2026
670.10
680.38
666.00
678.23
674.53
19,974,200
Jun 10, 2026
674.32
678.88
666.88
667.05
663.41
16,472,700
Jun 9, 2026
683.71
686.76
664.32
677.70
674.00
16,197,200
Jun 8, 2026
683.47
685.29
678.70
679.68
675.97
8,867,200
Jun 5, 2026
691.71
692.18
676.25
678.00
674.30
10,846,500
Jun 4, 2026
691.49
697.20
690.90
696.06
692.26
6,630,000
Jun 3, 2026
697.08
697.65
692.85
693.36
689.57
5,970,400
Jun 2, 2026
696.06
699.15
695.78
698.26
694.45
4,750,700
Jun 1, 2026
694.54
699.06
693.94
697.30
693.49
10,051,200
May 29, 2026
695.00
697.00
693.89
695.49
691.69
5,080,400
May 28, 2026
689.76
694.29
688.85
693.91
690.12
8,477,100
May 27, 2026
690.36
690.78
687.92
689.96
686.19
7,386,500
May 26, 2026
689.65
691.51
688.08
690.01
686.24
6,633,800
May 22, 2026
686.10
688.58
684.48
685.55
681.81
4,319,800
May 21, 2026
679.08
684.83
677.62
682.84
679.11
7,335,400
May 20, 2026
676.32
682.00
674.74
681.57
677.85
5,506,800
May 19, 2026
675.56
678.15
672.55
674.59
670.91
5,664,200
May 18, 2026
680.18
681.61
674.25
678.91
675.20
7,585,400
May 15, 2026
682.04
683.52
678.44
679.44
675.73
6,448,500
May 14, 2026
683.74
689.10
683.66
687.73
683.97
5,370,000
May 13, 2026
678.90
683.91
676.20
682.41
678.68
4,918,000
May 12, 2026
677.47
679.26
672.80
678.67
674.96
6,073,400
May 11, 2026
677.08
681.06
677.08
679.52
675.81
5,693,400
May 8, 2026
675.70
678.53
675.37
678.04
674.34
4,348,100
May 7, 2026
675.82
676.76
670.92
672.54
668.87
6,260,300
May 6, 2026
669.45
675.34
669.15
674.66
670.98
6,441,500
May 5, 2026
663.58
666.55
663.33
665.30
661.67
5,052,600
May 4, 2026
661.99
663.85
657.39
660.12
656.52
5,962,400
May 1, 2026
663.09
666.42
662.38
662.52
658.90
5,426,500
Apr 30, 2026
657.00
661.77
653.15
660.58
656.97
5,948,400
Apr 29, 2026
653.62
654.72
651.26
654.24
650.67
6,302,000
Apr 28, 2026
654.41
655.39
652.01
654.26
650.69
5,527,100
Apr 27, 2026
655.67
657.90
654.84
657.50
653.91
5,319,200
Apr 24, 2026
653.40
656.82
651.82
656.42
652.84
4,793,800
Apr 23, 2026
652.23
654.90
645.66
651.26
647.70
6,519,500
Apr 22, 2026
651.98
654.19
651.09
653.90
650.33
4,537,200
Apr 21, 2026
652.94
653.86
645.94
647.25
643.72
8,514,900
Apr 20, 2026
651.62
652.60
649.17
651.54
647.98
6,384,100
Apr 17, 2026
649.18
654.88
648.86
652.78
649.22
7,815,300
Apr 16, 2026
644.51
646.07
642.15
644.86
641.34
5,882,400
Apr 15, 2026
639.19
643.79
638.23
643.45
639.94
5,165,600
Apr 14, 2026
632.23
638.52
632.22
638.35
634.86
5,042,900
Apr 13, 2026
622.75
630.90
621.98
630.72
627.28
5,158,400
Apr 10, 2026
626.33
626.99
623.72
624.60
621.19
4,609,400
Apr 9, 2026
620.34
626.17
619.40
625.02
621.61
5,498,300
Apr 8, 2026
621.80
622.49
617.30
621.34
617.95
9,805,100
Apr 7, 2026
603.58
606.31
598.50
606.04
602.73
6,690,000
Apr 6, 2026
602.92
606.44
602.61
605.67
602.36
6,316,800
Apr 2, 2026
594.23
604.79
593.03
602.99
599.70
12,780,100
Apr 1, 2026
601.06
605.35
600.27
602.30
599.01
11,332,500
Mar 31, 2026
587.35
598.85
586.50
597.55
594.29
12,447,300
Mar 30, 2026
588.39
588.67
578.46
580.93
577.76
11,839,200
Mar 27, 2026
1.872
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
590.68
590.83
582.03
582.96
579.78
11,707,700
Mar 26, 2026
601.30
603.91
594.68
594.92
589.81
7,712,600
Mar 25, 2026
607.40
609.44
603.36
605.66
600.46
23,288,300
Mar 24, 2026
600.63
605.91
599.32
602.38
597.21
18,363,300
Mar 23, 2026
606.86
611.03
603.06
604.43
599.24
24,014,300
Mar 20, 2026
605.43
605.60
594.57
597.94
592.80
17,685,700
Mar 19, 2026
604.14
609.69
602.54
606.75
601.54
10,271,900
Mar 18, 2026
614.69
615.89
608.13
608.38
603.15
14,276,900
Mar 17, 2026
618.37
620.27
616.27
616.89
611.59
9,941,800
Mar 16, 2026
614.72
618.08
613.54
615.19
609.91
8,303,200
Mar 13, 2026
615.54
618.33
608.25
609.09
603.86
25,527,500
Mar 12, 2026
617.22
617.71
612.42
612.50
607.24
15,487,600
Mar 11, 2026
623.20
625.43
619.30
622.03
616.69
6,433,300
Mar 10, 2026
623.32
628.50
620.63
622.72
617.37
15,570,400
Mar 9, 2026
612.86
625.32
609.20
623.80
618.44
13,929,200
Mar 6, 2026
619.34
621.82
616.00
618.43
613.12
9,739,200
Mar 5, 2026
627.29
630.50
621.40
626.81
621.43
12,198,800
Mar 4, 2026
626.92
631.96
625.07
630.18
624.77
13,489,800
Mar 3, 2026
620.81
627.79
615.88
625.72
620.34
18,493,400
Mar 2, 2026
624.19
633.34
623.60
631.28
625.86
9,211,400
Feb 27, 2026
628.24
631.69
626.94
631.04
625.62
10,471,100
Feb 26, 2026
637.65
637.77
629.43
633.95
628.50
9,497,700
Feb 25, 2026
634.77
638.00
634.74
637.53
632.05
12,135,200
Feb 24, 2026
627.15
633.09
625.40
632.21
626.78
6,930,300
Feb 23, 2026
632.61
634.61
625.75
627.63
622.24
10,868,700
Feb 20, 2026
627.48
634.58
627.03
634.02
628.57
7,482,000
Feb 19, 2026
628.95
631.08
626.81
629.53
624.12
5,212,400
Feb 18, 2026
629.11
633.80
628.00
631.15
625.73
9,509,200
Feb 17, 2026
625.54
629.93
621.51
627.99
622.60
8,718,600
Feb 13, 2026
626.93
631.17
623.12
626.89
621.50
9,312,800
Feb 12, 2026
638.51
639.52
625.76
626.49
621.11
8,951,100
Feb 11, 2026
640.49
641.15
633.84
636.35
630.88
5,345,000
Feb 10, 2026
639.14
640.62
636.08
636.44
630.97
13,645,300
Feb 9, 2026
634.07
639.99
633.11
638.23
632.75
8,908,500
Feb 6, 2026
626.72
636.72
626.20
635.24
629.78
12,987,900
Feb 5, 2026
626.24
628.75
621.50
623.10
617.75
11,714,700
Feb 4, 2026
634.93
635.92
627.00
630.91
625.49
11,322,000
Feb 3, 2026
640.33
641.00
629.11
634.15
628.70
9,702,800
Feb 2, 2026
634.18
640.96
634.07
639.68
634.18
9,490,300
Jan 30, 2026
636.25
638.45
631.95
636.22
630.75
6,562,300
Jan 29, 2026
640.43
641.04
629.82
638.27
632.79
8,697,200
Jan 28, 2026
641.05
641.81
638.22
639.60
634.11
5,568,700
Jan 27, 2026
638.42
640.60
637.87
639.70
634.20
4,339,600
Jan 26, 2026
635.03
638.39
634.52
637.09
631.62
9,007,400
Jan 23, 2026
632.88
635.47
631.97
633.83
628.39
5,850,400
Jan 22, 2026
634.43
635.62
631.75
633.57
628.13
6,085,500
Jan 21, 2026
625.02
633.40
623.65
630.29
624.88
10,403,800
Jan 20, 2026
626.76
629.76
622.22
623.15
617.80
14,877,600
Jan 16, 2026
637.96
638.51
634.68
636.09
630.63
6,733,700
Jan 15, 2026
638.77
639.58
635.70
636.62
631.15
6,937,000
Jan 14, 2026
635.49
636.12
631.00
634.94
629.49
8,683,400
Jan 13, 2026
639.68
640.15
635.82
638.03
632.55
8,860,000
Jan 12, 2026
635.19
640.16
635.16
639.34
633.85
7,929,800
Jan 9, 2026
635.15
639.44
633.80
638.31
632.83
7,864,100
Jan 8, 2026
633.48
635.10
632.24
634.06
628.61
9,017,400
Jan 7, 2026
636.58
638.22
633.93
634.17
628.72
8,820,100
Jan 6, 2026
632.64
636.68
632.53
636.21
630.74
8,672,000
Jan 5, 2026
631.38
634.04
631.23
632.46
627.03
16,175,600
Jan 2, 2026
630.64
631.66
625.21
628.30
622.90
11,337,000
Dec 31, 2025
631.94
632.14
626.94
627.13
621.74
5,556,800
Dec 30, 2025
632.20
633.21
631.41
631.72
626.29
4,180,400
Dec 29, 2025
632.30
633.79
630.95
632.60
627.17
6,579,400
Dec 26, 2025
635.14
636.08
633.88
634.84
629.39
3,852,100
Dec 24, 2025
632.67
635.32
632.54
634.78
629.33
3,275,200
Dec 23, 2025
628.94
632.88
628.92
632.67
627.24
13,798,500
Dec 22, 2025
1.771
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
628.97
630.27
627.80
629.73
624.32
9,850,100
Dec 19, 2025
623.98
628.13
623.86
627.56
620.41
10,487,000
Dec 18, 2025
623.05
625.94
620.57
622.01
614.93
37,062,400
Dec 17, 2025
625.19
625.64
617.16
617.35
610.32
21,356,900
Dec 16, 2025
624.55
626.22
620.65
624.21
617.10
15,819,600
Dec 15, 2025
630.56
630.56
624.57
625.96
618.83
11,337,200
Dec 12, 2025
632.80
633.43
624.48
626.87
619.73
8,534,700
Dec 11, 2025
630.00
633.87
627.27
633.71
626.49
33,921,000
Dec 10, 2025
627.63
633.51
626.47
632.16
624.96
22,457,400
Dec 9, 2025
628.18
630.21
627.66
628.10
620.95
12,849,000
Dec 8, 2025
631.36
631.47
626.70
628.61
621.45
6,876,700
Dec 5, 2025
630.30
632.98
629.48
630.48
623.30
5,693,100
Dec 4, 2025
630.13
630.18
626.48
629.30
622.13
5,147,700
Dec 3, 2025
625.77
629.78
624.95
628.77
621.61
6,338,400
Dec 2, 2025
627.01
628.77
624.62
626.58
619.44
5,280,600
Dec 1, 2025
624.17
628.01
624.10
625.52
618.40
9,191,600
Nov 28, 2025
626.03
628.63
625.71
628.41
621.25
2,953,200
Nov 26, 2025
623.06
626.81
622.26
624.95
617.83
5,323,200
Nov 25, 2025
614.78
621.75
610.99
620.66
613.59
7,389,500
Nov 24, 2025
609.28
616.09
608.31
614.94
607.94
6,242,700
Nov 21, 2025
602.25
611.01
598.38
605.93
599.03
9,821,400
Nov 20, 2025
618.72
621.13
599.36
599.96
593.13
13,985,000
Nov 19, 2025
607.52
613.57
605.67
609.20
602.26
7,449,400
Nov 18, 2025
608.72
611.51
603.00
607.00
600.09
8,542,600
Nov 17, 2025
615.74
619.45
608.81
612.04
605.07
8,902,500
Nov 14, 2025
611.75
621.22
609.83
617.83
610.79
9,681,700
Nov 13, 2025
625.67
626.02
616.51
617.99
610.95
13,065,800
Nov 12, 2025
629.65
629.77
626.10
628.22
621.07
6,090,200
Nov 11, 2025
625.16
628.49
624.07
627.91
620.76
5,639,200
Nov 10, 2025
622.69
627.21
620.66
626.47
619.34
8,425,000
Nov 7, 2025
614.09
617.02
607.92
616.89
609.86
7,571,300
Nov 6, 2025
621.96
622.79
614.82
616.24
609.22
7,099,400
Nov 5, 2025
620.59
626.00
619.83
622.86
615.77
10,323,100
Nov 4, 2025
621.65
625.17
620.20
620.99
613.92
8,390,500
Nov 3, 2025
630.42
630.54
625.16
628.27
621.12
5,568,100
Oct 31, 2025
629.84
629.94
624.50
627.04
619.90
7,058,600
Oct 30, 2025
628.81
630.63
625.10
625.24
618.12
6,243,300
