Price alert —
Loading…
Sign in to get a one-time email the moment VOO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $682.12 | $686.87 | $680.92 | $683.17 | 5.6M |
| 2026-07-16 | $691.98 | $693.55 | $687.43 | $690.14 | 4.8M |
| 2026-07-15 | $693.27 | $694.50 | $689.58 | $693.80 | 4.1M |
| 2026-07-14 | $690.21 | $692.40 | $688.20 | $691.10 | 4.6M |
| 2026-07-13 | $691.60 | $692.96 | $687.54 | $688.50 | 6.6M |
| 2026-07-10 | $691.25 | $694.33 | $687.63 | $693.86 | 5.3M |
| 2026-07-09 | $686.95 | $691.19 | $685.29 | $690.69 | 6.4M |
| 2026-07-08 | $683.10 | $685.84 | $679.73 | $685.26 | 4.8M |
| 2026-07-07 | $689.58 | $690.24 | $684.99 | $687.08 | 4.8M |
| 2026-07-06 | $688.11 | $691.58 | $687.00 | $690.62 | 5.6M |
| 2026-07-02 | $686.98 | $690.50 | $680.22 | $684.84 | 7.0M |
| 2026-07-01 | $684.73 | $688.83 | $682.30 | $685.46 | 8.7M |
| 2026-06-30 | $681.32 | $687.53 | $680.99 | $686.81 | 9.9M |
| 2026-06-29 | $677.01 | $681.57 | $672.93 | $681.01 | 5.7M |
| 2026-06-26 | $669.96 | $676.96 | $668.10 | $670.26 | 6.0M |
| 2026-06-25 | $681.14 | $681.54 | $672.58 | $675.71 | 26.3M |
| 2026-06-24 | $677.68 | $682.07 | $673.68 | $675.69 | 9.7M |
| 2026-06-23 | $676.36 | $681.73 | $675.02 | $676.34 | 17.6M |
| 2026-06-22 | $689.17 | $691.50 | $685.00 | $686.10 | 13.4M |
| 2026-06-18 | $689.30 | $689.70 | $685.70 | $688.11 | 17.7M |
| 2026-06-17 | $690.76 | $691.53 | $679.64 | $681.41 | 15.0M |
| 2026-06-16 | $693.83 | $694.57 | $689.44 | $689.75 | 13.3M |
| 2026-06-15 | $691.30 | $695.75 | $691.26 | $693.83 | 14.1M |
| 2026-06-12 | $681.08 | $684.44 | $675.81 | $681.95 | 6.3M |
| 2026-06-11 | $670.10 | $680.38 | $666.00 | $678.23 | 20.0M |
| 2026-06-10 | $674.32 | $678.88 | $666.88 | $667.05 | 16.5M |
| 2026-06-09 | $683.71 | $686.76 | $664.32 | $677.70 | 16.2M |
| 2026-06-08 | $683.47 | $685.29 | $678.70 | $679.68 | 8.9M |
| 2026-06-05 | $691.71 | $692.18 | $676.25 | $678.00 | 10.8M |
| 2026-06-04 | $691.49 | $697.20 | $690.90 | $696.06 | 6.6M |
| 2026-06-03 | $697.08 | $697.65 | $692.85 | $693.36 | 6.0M |
| 2026-06-02 | $696.06 | $699.15 | $695.78 | $698.26 | 4.8M |
| 2026-06-01 | $694.54 | $699.06 | $693.94 | $697.30 | 10.1M |
| 2026-05-29 | $695.00 | $697.00 | $693.89 | $695.49 | 5.1M |
| 2026-05-28 | $689.76 | $694.29 | $688.85 | $693.91 | 8.5M |
| 2026-05-27 | $690.36 | $690.78 | $687.92 | $689.96 | 7.4M |
| 2026-05-26 | $689.65 | $691.51 | $688.08 | $690.01 | 6.6M |
| 2026-05-22 | $686.10 | $688.58 | $684.48 | $685.55 | 4.3M |
| 2026-05-21 | $679.08 | $684.83 | $677.62 | $682.84 | 7.3M |
| 2026-05-20 | $676.32 | $682.00 | $674.74 | $681.57 | 5.5M |
| 2026-05-19 | $675.56 | $678.15 | $672.55 | $674.59 | 5.7M |
| 2026-05-18 | $680.18 | $681.61 | $674.25 | $678.91 | 7.6M |
| 2026-05-15 | $682.04 | $683.52 | $678.44 | $679.44 | 6.4M |
| 2026-05-14 | $683.74 | $689.10 | $683.66 | $687.73 | 5.4M |
| 2026-05-13 | $678.90 | $683.91 | $676.20 | $682.41 | 4.9M |
| 2026-05-12 | $677.47 | $679.26 | $672.80 | $678.67 | 6.1M |
| 2026-05-11 | $677.08 | $681.06 | $677.08 | $679.52 | 5.7M |
| 2026-05-08 | $675.70 | $678.53 | $675.37 | $678.04 | 4.3M |
| 2026-05-07 | $675.82 | $676.76 | $670.92 | $672.54 | 6.3M |
| 2026-05-06 | $669.45 | $675.34 | $669.15 | $674.66 | 6.4M |
| 2026-05-05 | $663.58 | $666.55 | $663.33 | $665.30 | 5.1M |
| 2026-05-04 | $661.99 | $663.85 | $657.39 | $660.12 | 6.0M |
| 2026-05-01 | $663.09 | $666.42 | $662.38 | $662.52 | 5.4M |
| 2026-04-30 | $657.00 | $661.77 | $653.15 | $660.58 | 5.9M |
| 2026-04-29 | $653.62 | $654.72 | $651.26 | $654.24 | 6.3M |
| 2026-04-28 | $654.41 | $655.39 | $652.01 | $654.26 | 5.5M |
| 2026-04-27 | $655.67 | $657.90 | $654.84 | $657.50 | 5.3M |
| 2026-04-24 | $653.40 | $656.82 | $651.82 | $656.42 | 4.8M |
| 2026-04-23 | $652.23 | $654.90 | $645.66 | $651.26 | 6.5M |
| 2026-04-22 | $651.98 | $654.19 | $651.09 | $653.90 | 4.5M |
| 2026-04-21 | $652.94 | $653.86 | $645.94 | $647.25 | 8.5M |
| 2026-04-20 | $651.62 | $652.60 | $649.17 | $651.54 | 6.4M |
| 2026-04-17 | $649.18 | $654.88 | $648.86 | $652.78 | 7.8M |
| 2026-04-16 | $644.51 | $646.07 | $642.15 | $644.86 | 5.9M |
| 2026-04-15 | $639.19 | $643.79 | $638.23 | $643.45 | 5.2M |
| 2026-04-14 | $632.23 | $638.52 | $632.22 | $638.35 | 5.0M |
| 2026-04-13 | $622.75 | $630.90 | $621.98 | $630.72 | 5.2M |
| 2026-04-10 | $626.33 | $626.99 | $623.72 | $624.60 | 4.6M |
| 2026-04-09 | $620.34 | $626.17 | $619.40 | $625.02 | 5.5M |
| 2026-04-08 | $621.80 | $622.49 | $617.30 | $621.34 | 9.8M |
| 2026-04-07 | $603.58 | $606.31 | $598.50 | $606.04 | 6.7M |
| 2026-04-06 | $602.92 | $606.44 | $602.61 | $605.67 | 6.3M |
| 2026-04-02 | $594.23 | $604.79 | $593.03 | $602.99 | 12.8M |
| 2026-04-01 | $601.06 | $605.35 | $600.27 | $602.30 | 11.3M |
| 2026-03-31 | $587.35 | $598.85 | $586.50 | $597.55 | 12.4M |
| 2026-03-30 | $588.39 | $588.67 | $578.46 | $580.93 | 11.8M |
| 2026-03-27 | $590.68 | $590.83 | $582.03 | $582.96 | 11.7M |
| 2026-03-26 | $601.30 | $603.91 | $594.68 | $594.92 | 7.7M |
| 2026-03-25 | $607.40 | $609.44 | $603.36 | $605.66 | 23.3M |
| 2026-03-24 | $600.63 | $605.91 | $599.32 | $602.38 | 18.4M |
| 2026-03-23 | $606.86 | $611.03 | $603.06 | $604.43 | 24.0M |
| 2026-03-20 | $605.43 | $605.60 | $594.57 | $597.94 | 17.7M |
| 2026-03-19 | $604.14 | $609.69 | $602.54 | $606.75 | 10.3M |
| 2026-03-18 | $614.69 | $615.89 | $608.13 | $608.38 | 14.3M |
| 2026-03-17 | $618.37 | $620.27 | $616.27 | $616.89 | 9.9M |
| 2026-03-16 | $614.72 | $618.08 | $613.54 | $615.19 | 8.3M |
| 2026-03-13 | $615.54 | $618.33 | $608.25 | $609.09 | 25.5M |
| 2026-03-12 | $617.22 | $617.71 | $612.42 | $612.50 | 15.5M |
| 2026-03-11 | $623.20 | $625.43 | $619.30 | $622.03 | 6.4M |
| 2026-03-10 | $623.32 | $628.50 | $620.63 | $622.72 | 15.6M |
| 2026-03-09 | $612.86 | $625.32 | $609.20 | $623.80 | 13.9M |
| 2026-03-06 | $619.34 | $621.82 | $616.00 | $618.43 | 9.7M |
| 2026-03-05 | $627.29 | $630.50 | $621.40 | $626.81 | 12.2M |
| 2026-03-04 | $626.92 | $631.96 | $625.07 | $630.18 | 13.5M |
| 2026-03-03 | $620.81 | $627.79 | $615.88 | $625.72 | 18.5M |
| 2026-03-02 | $624.19 | $633.34 | $623.60 | $631.28 | 9.2M |
| 2026-02-27 | $628.24 | $631.69 | $626.94 | $631.04 | 10.5M |
| 2026-02-26 | $637.65 | $637.77 | $629.43 | $633.95 | 9.5M |
| 2026-02-25 | $634.77 | $638.00 | $634.74 | $637.53 | 12.1M |
| 2026-02-24 | $627.15 | $633.09 | $625.40 | $632.21 | 6.9M |
| 2026-02-23 | $632.61 | $634.61 | $625.75 | $627.63 | 10.9M |
| 2026-02-20 | $627.48 | $634.58 | $627.03 | $634.02 | 7.5M |
| 2026-02-19 | $628.95 | $631.08 | $626.81 | $629.53 | 5.2M |
| 2026-02-18 | $629.11 | $633.80 | $628.00 | $631.15 | 9.5M |
| 2026-02-17 | $625.54 | $629.93 | $621.51 | $627.99 | 8.7M |
| 2026-02-13 | $626.93 | $631.17 | $623.12 | $626.89 | 9.3M |
| 2026-02-12 | $638.51 | $639.52 | $625.76 | $626.49 | 9.0M |
| 2026-02-11 | $640.49 | $641.15 | $633.84 | $636.35 | 5.3M |
| 2026-02-10 | $639.14 | $640.62 | $636.08 | $636.44 | 13.6M |
| 2026-02-09 | $634.07 | $639.99 | $633.11 | $638.23 | 8.9M |
| 2026-02-06 | $626.72 | $636.72 | $626.20 | $635.24 | 13.0M |
| 2026-02-05 | $626.24 | $628.75 | $621.50 | $623.10 | 11.7M |
| 2026-02-04 | $634.93 | $635.92 | $627.00 | $630.91 | 11.3M |
| 2026-02-03 | $640.33 | $641.00 | $629.11 | $634.15 | 9.7M |
| 2026-02-02 | $634.18 | $640.96 | $634.07 | $639.68 | 9.5M |
| 2026-01-30 | $636.25 | $638.45 | $631.95 | $636.22 | 6.6M |
| 2026-01-29 | $640.43 | $641.04 | $629.82 | $638.27 | 8.7M |
| 2026-01-28 | $641.05 | $641.81 | $638.22 | $639.60 | 5.6M |
| 2026-01-27 | $638.42 | $640.60 | $637.87 | $639.70 | 4.3M |
| 2026-01-26 | $635.03 | $638.39 | $634.52 | $637.09 | 9.0M |
| 2026-01-23 | $632.88 | $635.47 | $631.97 | $633.83 | 5.9M |
| 2026-01-22 | $634.43 | $635.62 | $631.75 | $633.57 | 6.1M |
| 2026-01-21 | $625.02 | $633.40 | $623.65 | $630.29 | 10.4M |
| 2026-01-20 | $626.76 | $629.76 | $622.22 | $623.15 | 14.9M |