Vanguard S&P 500 ETF

VOO
🏛️ usa →
610.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 437.23 438.38 436.39 436.57 5.2M
2021-12-30 439.39 440.36 437.32 437.77 3.8M
2021-12-29 438.50 439.95 437.54 439.01 4.6M
2021-12-28 439.28 440.19 437.66 438.48 4.9M
2021-12-27 433.98 438.82 433.95 438.81 5.0M
2021-12-23 430.91 434.10 430.87 432.64 5.0M
2021-12-22 425.45 430.09 425.32 429.99 5.0M
2021-12-21 421.65 425.85 419.52 425.69 6.9M
2021-12-20 419.39 420.22 416.30 419.80 9.9M
2021-12-17 425.85 428.79 422.67 424.39 8.9M
2021-12-16 434.56 434.80 427.35 428.84 7.2M
2021-12-15 426.11 432.98 423.67 432.75 6.9M
2021-12-14 425.80 428.24 423.20 426.09 6.5M
2021-12-13 432.36 432.66 428.75 429.01 5.9M
2021-12-10 431.44 432.96 428.95 432.85 6.2M
2021-12-09 430.46 431.32 428.61 428.76 5.0M
2021-12-08 430.95 432.14 429.24 431.70 4.5M
2021-12-07 426.98 431.10 426.94 430.49 4.7M
2021-12-06 419.41 423.66 417.00 421.82 7.3M
2021-12-03 422.12 423.19 412.77 416.84 10.2M
2021-12-02 414.42 422.06 414.03 420.56 10.4M
2021-12-01 424.47 427.22 413.97 414.24 8.4M
2021-11-30 424.80 426.63 418.63 419.06 8.7M
2021-11-29 426.71 428.98 424.55 427.24 6.3M
2021-11-26 425.19 426.52 420.90 422.14 7.7M
2021-11-24 428.56 431.75 427.71 431.53 4.6M
2021-11-23 429.57 431.29 427.04 430.47 6.8M
2021-11-22 432.93 435.41 429.72 429.91 4.9M
2021-11-19 431.87 432.99 430.38 431.05 4.9M
2021-11-18 431.44 432.17 428.80 431.86 4.7M
2021-11-17 431.24 431.39 429.84 430.37 3.8M
2021-11-16 429.52 432.59 429.47 431.41 3.3M
2021-11-15 430.95 431.01 428.65 429.77 3.1M
2021-11-12 427.66 430.17 426.73 429.57 3.7M
2021-11-11 427.70 427.82 426.39 426.40 3.6M
2021-11-10 428.09 429.73 424.81 426.26 6.4M
2021-11-09 431.56 431.75 428.34 429.72 4.7M
2021-11-08 431.88 432.34 430.50 431.23 3.5M
2021-11-05 431.55 432.76 429.30 430.71 4.9M
2021-11-04 427.85 429.37 427.54 429.25 4.3M
2021-11-03 424.14 427.66 423.69 427.25 3.6M
2021-11-02 423.15 424.96 423.01 424.69 3.0M
2021-11-01 423.19 423.57 421.28 423.05 3.9M
2021-10-29 419.15 422.52 418.87 422.16 4.6M
2021-10-27 419.66 420.29 417.28 417.33 2.9M
2021-10-26 420.27 421.53 418.86 419.15 3.1M
2021-10-25 417.64 419.14 415.93 418.75 2.5M
2021-10-22 416.58 418.00 414.70 416.59 3.6M
2021-10-21 415.38 417.24 414.95 417.01 2.6M
2021-10-20 414.74 416.22 414.65 415.99 3.2M
2021-10-19 412.74 414.38 412.14 414.38 2.8M
2021-10-18 408.20 411.46 407.53 411.18 3.4M
2021-10-15 408.92 410.26 408.28 409.93 3.5M
2021-10-14 403.70 406.95 403.22 406.76 3.8M
2021-10-13 399.64 400.88 396.75 400.04 6.5M
2021-10-12 400.55 400.92 397.87 398.76 6.2M
2021-10-11 401.91 404.74 399.56 399.56 3.7M
2021-10-08 404.04 404.39 401.94 402.49 4.0M
2021-10-07 403.07 406.05 402.85 403.25 4.4M
2021-10-06 394.65 400.02 393.06 399.81 6.6M
2021-10-05 395.56 400.35 394.79 398.04 5.5M
2021-10-04 398.12 398.94 391.96 394.21 8.8M
2021-10-01 396.23 400.85 392.77 399.12 8.5M
2021-09-30 400.85 401.52 394.34 394.40 9.5M
2021-09-29 400.10 401.79 398.86 399.46 4.7M
2021-09-28 405.55 405.87 399.33 400.14 8.2M
2021-09-27 408.42 409.57 407.59 408.30 3.5M
2021-09-24 407.17 410.13 406.95 409.46 3.4M
2021-09-23 405.71 410.32 405.47 408.78 4.1M
2021-09-22 402.17 405.85 401.26 403.90 6.0M
2021-09-21 402.66 403.90 399.44 400.04 6.4M
2021-09-20 401.11 402.64 395.57 400.43 10.9M
2021-09-17 410.35 410.78 406.77 407.08 5.4M
2021-09-16 411.27 412.19 408.23 411.11 3.4M
2021-09-15 408.79 412.26 407.70 411.82 3.9M
2021-09-14 412.02 412.18 407.49 408.41 3.7M
2021-09-13 412.52 412.71 408.31 410.54 4.7M
2021-09-10 414.69 415.10 409.42 409.58 4.0M
2021-09-09 414.34 416.07 412.57 412.77 3.9M
2021-09-08 414.53 415.26 412.67 414.63 4.0M
2021-09-07 416.27 416.29 414.42 415.03 3.5M
2021-09-03 415.58 417.06 415.16 416.57 3.7M
2021-09-02 416.80 417.44 415.50 416.73 2.8M
2021-09-01 416.05 416.59 415.16 415.49 3.3M
2021-08-31 415.66 416.02 414.58 415.05 6.1M
2021-08-30 414.66 416.56 414.39 415.76 2.8M
2021-08-27 411.09 414.33 411.02 413.86 3.9M
2021-08-26 412.41 412.66 410.20 410.22 4.7M
2021-08-25 412.06 413.21 411.67 412.63 3.3M
2021-08-24 411.90 412.36 411.35 411.87 3.0M
2021-08-23 409.25 412.08 409.23 411.22 3.3M
2021-08-20 404.68 407.92 404.26 407.61 3.3M
2021-08-19 401.09 405.55 400.93 404.41 5.5M
2021-08-18 407.22 408.75 403.54 403.84 4.9M
2021-08-17 408.41 409.05 405.31 408.23 5.2M
2021-08-16 408.71 411.01 407.15 410.94 3.4M
2021-08-13 409.64 409.96 409.18 409.96 2.3M
2021-08-12 407.82 409.33 406.97 409.15 2.3M
2021-08-11 408.00 408.07 406.91 407.96 3.6M
2021-08-10 406.91 407.67 406.23 406.98 2.4M
2021-08-09 406.75 407.05 405.69 406.47 2.0M
2021-08-06 406.44 407.18 406.17 406.86 2.5M
2021-08-05 404.70 406.19 404.38 406.16 3.1M
2021-08-04 404.31 404.86 403.34 403.64 3.9M
2021-08-03 403.08 405.66 400.92 405.58 4.1M
2021-08-02 404.78 405.36 401.94 402.33 5.8M
2021-07-30 402.59 404.53 402.47 403.15 5.2M
2021-07-29 404.36 406.13 404.35 405.13 2.3M
2021-07-28 404.17 404.76 402.04 403.39 3.8M
2021-07-27 404.45 404.45 400.80 403.61 3.6M
2021-07-26 403.92 405.42 403.82 405.41 2.4M
2021-07-23 402.17 404.75 401.58 404.38 3.2M
2021-07-22 399.71 400.56 398.70 400.38 2.6M
2021-07-21 397.48 399.62 397.27 399.53 3.0M
2021-07-20 391.35 397.50 390.01 396.20 4.0M
2021-07-19 391.78 392.26 387.93 390.68 12.3M
2021-07-16 400.84 400.88 396.14 396.61 4.5M
2021-07-15 399.74 400.38 397.81 399.72 4.5M
2021-07-14 402.06 402.57 399.82 401.01 3.3M
2021-07-13 401.08 402.50 400.18 400.46 4.3M
2021-07-12 400.30 402.03 399.87 401.82 2.9M
2021-07-09 397.63 400.65 397.42 400.37 3.3M
2021-07-08 394.20 396.88 393.02 396.19 5.8M
2021-07-07 398.67 399.66 396.68 399.37 4.7M
2021-07-06 398.77 398.99 395.30 398.00 4.3M
2021-07-02 396.85 399.05 396.53 398.75 4.4M
2021-07-01 394.30 395.85 394.21 395.74 3.4M
2021-06-30 392.72 394.13 392.72 393.52 3.8M
2021-06-29 393.35 393.94 392.66 393.16 2.9M
2021-06-28 394.03 394.45 392.83 394.32 2.4M
2021-06-25 392.90 393.92 392.54 393.50 2.9M
2021-06-24 391.89 392.52 391.67 392.05 3.0M
2021-06-23 390.35 391.14 389.70 389.82 2.4M
2021-06-22 388.24 391.09 387.47 390.24 2.7M
2021-06-21 384.50 388.38 383.65 388.18 4.4M
2021-06-18 384.79 385.38 382.52 382.82 5.2M
2021-06-17 387.62 388.91 385.50 387.97 4.1M
2021-06-16 390.42 390.58 386.02 388.11 4.2M
2021-06-15 391.15 391.20 389.41 390.25 2.4M
2021-06-14 390.21 391.07 389.00 391.07 2.3M
2021-06-11 390.00 390.20 388.73 390.09 2.2M
2021-06-10 388.86 390.36 387.58 389.41 2.6M
2021-06-09 389.08 389.13 387.41 387.62 3.0M
2021-06-08 389.00 389.08 386.44 388.23 2.4M
2021-06-07 388.52 388.69 387.25 388.17 2.5M
2021-06-04 386.81 388.80 386.76 388.50 2.6M
2021-06-03 384.17 386.11 382.70 385.01 3.4M
2021-06-02 386.45 387.24 385.47 386.48 3.2M
2021-06-01 388.50 388.62 385.38 385.83 4.4M
2021-05-28 387.03 387.27 385.94 386.13 3.4M
2021-05-27 386.28 386.78 385.32 385.38 3.0M
2021-05-26 385.09 385.75 384.07 385.21 2.6M
2021-05-25 386.40 386.76 383.94 384.51 4.0M
2021-05-24 383.69 386.40 383.44 385.32 3.0M
2021-05-21 383.23 384.45 381.01 381.47 3.6M
2021-05-20 378.57 382.99 378.45 381.76 4.8M
2021-05-19 374.06 377.84 372.62 377.73 5.1M
2021-05-18 382.25 382.47 378.54 378.73 3.1M
2021-05-17 381.90 382.75 380.00 382.03 3.8M
2021-05-14 379.81 383.79 379.81 382.95 5.2M
2021-05-13 374.21 379.05 374.17 377.16 7.2M
2021-05-12 378.04 379.27 372.13 372.73 7.7M
2021-05-11 379.75 381.74 376.95 380.86 7.1M
2021-05-10 388.41 388.66 384.09 384.23 5.9M
2021-05-07 386.02 388.68 385.33 388.03 3.5M
2021-05-06 382.26 385.37 380.27 385.28 4.7M
2021-05-05 383.72 383.91 381.44 382.17 4.4M
2021-05-04 382.52 382.96 378.45 382.10 5.5M
2021-05-03 385.56 385.94 383.96 384.44 4.2M
2021-04-30 383.91 384.76 382.73 383.57 5.2M
2021-04-29 386.40 386.74 382.81 386.12 4.2M
2021-04-28 384.10 385.17 383.24 383.56 4.0M
2021-04-27 384.20 384.38 382.72 383.74 3.4M
2021-04-26 383.73 384.45 383.32 383.86 3.1M
2021-04-23 379.57 384.46 379.46 383.03 3.8M
2021-04-22 382.32 383.12 377.96 378.99 4.0M
2021-04-21 378.28 382.67 378.14 382.50 3.6M
2021-04-20 380.49 381.16 377.47 378.94 4.1M
2021-04-19 382.62 383.09 380.37 381.74 3.9M
2021-04-16 383.56 384.15 382.19 383.63 3.3M
2021-04-15 380.33 382.54 380.28 382.29 3.6M
2021-04-14 379.46 380.51 377.70 378.23 3.7M
2021-04-13 378.37 380.12 377.92 379.45 3.0M
2021-04-12 377.70 378.65 377.08 378.42 2.7M
2021-04-09 375.42 378.40 375.33 378.25 2.6M
2021-04-08 374.97 375.56 374.06 375.55 3.9M
2021-04-07 373.14 374.08 372.72 373.73 2.8M
2021-04-06 373.04 374.33 372.67 373.26 3.6M
2021-04-05 370.89 374.07 370.81 373.47 3.8M
2021-04-01 366.20 368.29 366.03 368.16 5.1M
2021-03-31 363.39 365.82 363.39 364.30 7.5M
2021-03-30 362.56 363.47 361.27 362.86 3.7M
2021-03-29 362.57 364.68 361.11 363.79 3.1M
2021-03-26 359.37 364.37 358.75 364.01 3.3M
2021-03-25 356.08 360.24 354.14 359.43 5.5M
2021-03-24 360.71 362.27 357.42 357.42 4.1M
2021-03-23 361.53 362.94 358.51 359.41 5.0M
2021-03-22 359.79 363.50 359.76 362.07 3.4M
2021-03-19 359.65 361.17 357.14 359.23 5.4M
2021-03-18 362.73 364.76 359.28 359.87 5.1M
2021-03-17 362.83 366.05 361.62 365.24 5.0M
2021-03-16 365.12 365.78 363.25 364.05 3.7M
2021-03-15 362.67 364.75 360.45 364.46 3.2M
2021-03-12 360.50 362.45 359.67 362.36 4.8M
2021-03-11 360.66 363.76 360.16 361.85 3.3M
2021-03-10 358.30 359.84 356.88 358.07 7.2M
2021-03-09 354.75 358.46 354.23 355.87 6.1M
2021-03-08 353.63 356.40 350.66 350.96 5.7M
2021-03-05 349.77 353.73 342.59 352.69 8.7M
2021-03-04 350.49 353.02 341.92 346.34 6.6M
2021-03-03 354.70 355.64 350.56 350.66 6.3M
2021-03-02 358.38 358.63 355.16 355.35 5.5M
2021-03-01 354.55 359.39 354.50 358.12 3.7M
2021-02-26 353.47 354.47 347.71 349.59 7.6M
2021-02-25 359.03 360.27 350.08 351.52 7.0M
2021-02-24 355.15 360.58 354.20 360.16 3.3M
2021-02-23 353.69 357.56 349.53 356.22 5.3M
2021-02-22 355.84 358.19 355.56 355.77 3.3M
2021-02-19 360.47 360.71 358.14 358.59 2.5M
2021-02-18 358.24 359.93 356.49 359.25 3.0M
2021-02-17 359.03 360.97 357.92 360.79 3.2M
2021-02-16 362.15 362.37 359.98 360.71 4.4M
2021-02-12 358.45 361.19 358.36 361.05 2.1M
2021-02-11 359.71 360.10 356.84 359.22 2.2M
2021-02-10 360.53 360.61 356.30 358.64 2.4M
2021-02-09 358.22 359.33 357.77 358.78 1.9M
2021-02-08 357.92 359.07 357.06 359.07 3.4M
2021-02-05 356.90 357.13 355.32 356.44 2.1M
2021-02-04 352.12 355.04 351.92 355.02 2.0M
2021-02-03 351.70 352.80 349.88 351.09 3.4M
2021-02-02 349.05 352.34 349.00 350.74 3.0M
2021-02-01 343.63 346.85 341.40 345.77 3.3M
2021-01-29 345.31 346.22 338.57 340.18 5.8M
2021-01-28 345.97 351.07 345.58 347.13 3.4M
2021-01-27 349.54 349.56 341.99 344.24 5.0M
2021-01-26 354.23 354.65 352.60 352.80 2.4M
2021-01-25 352.71 353.68 347.97 353.33 3.6M
2021-01-22 351.38 353.04 350.99 351.90 1.8M
2021-01-21 353.46 353.84 352.30 353.16 2.6M
2021-01-20 350.32 353.71 349.97 352.83 2.9M
2021-01-19 347.80 348.59 346.36 348.10 3.4M
2021-01-15 346.27 347.06 343.53 345.37 3.6M
2021-01-14 349.85 350.32 347.55 347.85 3.5M
2021-01-13 348.11 350.06 347.32 349.03 3.0M
2021-01-12 348.30 349.15 345.97 348.16 2.3M
2021-01-11 347.36 349.82 347.20 348.13 3.0M
2021-01-08 349.88 350.62 346.64 350.42 3.8M
2021-01-07 345.74 349.20 345.54 348.46 3.6M
2021-01-06 339.79 346.50 339.30 343.33 4.8M
2021-01-05 338.40 342.39 338.39 341.26 3.3M
2021-01-04 345.02 345.09 335.37 339.03 5.4M