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
2022-12-30 349.79 351.49 347.76 351.34 5.3M
2022-12-29 348.91 353.13 348.47 352.31 4.1M
2022-12-28 350.42 352.20 345.90 346.17 4.5M
2022-12-27 351.76 352.04 348.85 350.47 4.3M
2022-12-23 348.93 351.95 347.35 351.87 4.6M
2022-12-22 351.98 352.25 344.34 349.91 6.5M
2022-12-21 352.20 355.95 351.70 354.90 3.8M
2022-12-20 348.45 351.17 347.21 349.67 5.1M
2022-12-19 354.13 354.34 349.25 350.81 5.5M
2022-12-16 355.65 356.83 351.79 353.86 4.5M
2022-12-15 362.47 363.24 356.46 358.13 5.1M
2022-12-14 369.10 372.80 364.25 367.16 4.7M
2022-12-13 377.11 377.19 366.80 369.39 6.2M
2022-12-12 362.28 366.68 361.58 366.68 2.9M
2022-12-09 363.00 365.44 361.34 361.52 4.3M
2022-12-08 363.13 365.15 361.60 364.18 3.6M
2022-12-07 361.05 363.61 360.31 361.33 3.3M
2022-12-06 367.09 367.61 359.93 362.03 3.9M
2022-12-05 371.28 372.19 365.99 367.34 3.7M
2022-12-02 369.66 374.88 369.66 374.00 3.6M
2022-12-01 375.87 377.00 372.05 374.54 4.6M
2022-11-30 363.45 374.59 361.65 374.49 4.7M
2022-11-29 363.93 365.18 361.48 363.31 2.5M
2022-11-28 366.86 368.38 363.15 363.95 3.6M
2022-11-25 369.39 370.34 369.06 369.80 1.4M
2022-11-23 367.21 370.36 367.02 369.84 2.6M
2022-11-22 364.51 367.68 363.21 367.54 2.3M
2022-11-21 362.77 363.74 360.87 362.71 2.4M
2022-11-18 365.46 365.59 361.23 363.99 2.6M
2022-11-17 358.80 362.99 358.57 362.39 3.3M
2022-11-16 364.70 365.52 362.85 363.44 2.8M
2022-11-15 368.65 369.74 362.59 366.22 4.6M
2022-11-14 364.57 367.79 362.89 363.22 5.3M
2022-11-11 363.69 367.02 361.74 366.16 4.9M
2022-11-10 356.52 363.01 354.41 362.69 4.6M
2022-11-09 349.08 350.22 343.36 343.87 3.6M
2022-11-08 350.21 353.87 347.08 351.04 3.2M
2022-11-07 347.06 349.71 345.10 349.14 3.3M
2022-11-04 346.41 348.02 340.00 345.82 3.7M
2022-11-03 341.34 343.81 338.90 340.83 4.5M
2022-11-02 352.78 357.13 344.41 344.50 5.0M
2022-11-01 358.53 358.77 352.29 353.52 8.0M
2022-10-31 355.16 356.92 354.05 354.95 6.4M
2022-10-28 349.04 357.98 348.95 357.38 4.4M
2022-10-27 352.05 353.79 348.60 349.23 4.1M
2022-10-26 350.70 356.17 350.44 351.11 4.3M
2022-10-25 348.05 354.03 348.03 353.75 5.2M
2022-10-24 345.45 349.23 342.87 348.09 5.6M
2022-10-21 335.50 344.39 334.13 343.90 4.4M
2022-10-20 338.17 342.42 335.05 335.83 3.5M
2022-10-19 339.04 341.67 335.90 338.61 4.4M
2022-10-18 344.68 345.00 337.77 340.97 4.9M
2022-10-17 334.57 338.10 334.46 337.00 3.9M
2022-10-14 338.62 340.19 328.03 328.65 4.9M
2022-10-13 320.84 337.68 319.87 336.22 6.4M
2022-10-12 329.15 330.58 327.44 327.64 3.2M
2022-10-11 329.20 333.56 326.85 328.66 5.0M
2022-10-10 334.47 334.67 328.66 330.84 3.9M
2022-10-07 339.08 339.34 331.65 333.33 5.2M
2022-10-06 345.18 347.98 342.49 342.96 3.9M
2022-10-05 343.12 348.64 340.86 346.61 4.8M
2022-10-04 342.14 347.33 342.13 347.21 5.1M
2022-10-03 331.79 338.66 330.10 336.98 5.7M
2022-09-30 332.57 336.19 328.12 328.30 7.7M
2022-09-29 337.15 337.30 330.53 333.38 7.2M
2022-09-28 334.80 342.10 333.18 340.48 8.7M
2022-09-27 339.79 341.84 333.08 335.39 5.8M
2022-09-26 338.23 341.66 335.07 336.34 5.4M
2022-09-23 342.08 342.08 335.31 339.63 10.5M
2022-09-22 347.55 348.54 344.67 345.37 5.6M
2022-09-21 356.38 359.30 348.31 348.31 5.1M
2022-09-20 355.38 356.38 351.83 354.55 3.6M
2022-09-19 352.80 358.59 352.75 358.59 3.4M
2022-09-16 354.56 356.48 352.69 355.86 4.5M
2022-09-15 361.16 363.97 357.40 358.68 3.8M
2022-09-14 362.58 364.17 359.53 362.73 3.6M
2022-09-13 369.34 370.53 360.28 361.38 5.5M
2022-09-12 375.82 378.51 375.51 377.86 3.0M
2022-09-09 370.24 374.61 369.98 373.75 2.6M
2022-09-08 363.38 368.48 362.27 368.07 3.7M
2022-09-07 358.86 366.38 358.69 365.68 4.1M
2022-09-06 361.36 362.28 357.00 359.24 5.7M
2022-09-02 367.95 369.13 358.78 360.45 4.5M
2022-09-01 361.10 364.70 358.51 364.27 6.1M
2022-08-31 367.61 368.79 363.11 363.15 4.1M
2022-08-30 371.30 371.45 364.02 366.03 5.0M
2022-08-29 369.77 373.05 368.78 370.05 5.0M
2022-08-26 385.55 386.05 372.51 372.51 5.2M
2022-08-25 381.76 385.73 380.70 385.73 2.6M
2022-08-24 378.90 381.58 378.18 380.19 2.2M
2022-08-23 379.56 381.87 378.52 379.04 2.9M
2022-08-22 383.43 383.54 379.09 379.94 4.2M
2022-08-19 390.70 390.95 387.25 388.12 2.9M
2022-08-18 392.42 394.02 391.17 393.55 3.3M
2022-08-17 391.56 394.85 390.29 392.34 3.2M
2022-08-16 393.24 396.89 392.44 395.04 3.9M
2022-08-15 390.49 394.76 390.46 394.35 3.2M
2022-08-12 387.95 392.72 387.09 392.67 3.7M
2022-08-11 388.87 390.65 385.40 386.06 3.6M
2022-08-10 384.99 386.23 383.10 386.06 3.7M
2022-08-09 379.02 379.41 377.10 378.14 2.4M
2022-08-08 381.78 383.91 378.57 379.64 3.5M
2022-08-05 376.65 380.70 376.54 379.98 2.9M
2022-08-04 380.88 381.53 379.19 380.77 3.4M
2022-08-03 377.19 382.10 376.91 381.07 3.9M
2022-08-02 376.11 379.63 373.95 375.21 4.1M
2022-08-01 376.12 380.01 375.44 377.65 4.4M
2022-07-29 374.73 379.66 373.93 378.79 5.2M
2022-07-28 369.42 373.91 365.98 373.32 4.3M
2022-07-27 362.49 370.33 362.22 368.66 4.5M
2022-07-26 362.12 362.21 358.45 359.25 3.0M
2022-07-25 363.84 364.44 361.45 363.61 3.9M
2022-07-22 366.69 367.84 361.01 363.25 4.5M
2022-07-21 362.36 366.62 360.01 366.59 4.6M
2022-07-20 360.70 364.24 359.45 362.92 4.3M
2022-07-19 354.95 361.09 354.25 360.61 3.6M
2022-07-18 356.97 357.62 349.92 351.08 3.5M
2022-07-15 351.73 354.11 349.80 354.01 4.5M
2022-07-14 343.41 347.95 341.05 347.44 4.6M
2022-07-13 344.74 351.00 344.37 348.36 5.6M
2022-07-12 352.60 354.90 348.38 349.99 4.1M
2022-07-11 354.84 355.57 352.51 353.25 3.5M
2022-07-08 355.91 359.05 354.47 357.29 4.8M
2022-07-07 354.01 358.30 354.00 357.50 3.7M
2022-07-06 351.23 354.68 348.93 352.33 5.5M
2022-07-05 345.48 351.10 342.78 351.06 6.2M
2022-07-01 346.16 350.83 343.59 350.44 7.5M
2022-06-30 345.88 349.84 342.45 346.88 7.2M
2022-06-29 350.43 351.36 347.81 349.64 3.8M
2022-06-28 360.08 362.84 350.90 350.90 8.8M
2022-06-27 361.00 361.15 357.57 358.65 4.6M
2022-06-24 352.03 360.02 351.97 360.00 5.5M
2022-06-23 347.63 349.61 344.14 349.13 6.7M
2022-06-22 342.08 349.51 341.64 345.50 4.9M
2022-06-21 343.19 347.50 343.11 346.23 5.6M
2022-06-17 337.31 340.87 334.24 337.95 7.1M
2022-06-16 340.48 340.84 334.57 337.07 8.8M
2022-06-15 346.82 352.84 341.97 348.52 7.9M
2022-06-14 346.37 347.32 340.57 343.60 7.6M
2022-06-13 349.11 350.84 343.06 344.46 10.4M
2022-06-10 362.93 363.69 358.23 358.27 7.6M
2022-06-09 376.24 378.44 369.02 369.10 3.0M
2022-06-08 380.50 382.23 377.26 377.99 3.4M
2022-06-07 375.16 382.61 374.71 382.17 2.6M
2022-06-06 381.33 382.96 377.41 378.47 2.7M
2022-06-03 379.11 380.60 376.48 377.44 2.7M
2022-06-02 376.41 383.74 374.20 383.65 3.3M
2022-06-01 381.61 382.64 374.10 376.50 4.2M
2022-05-31 380.23 382.85 376.92 379.68 5.0M
2022-05-27 374.94 381.86 374.80 381.80 3.9M
2022-05-26 366.45 374.13 366.27 372.46 4.2M
2022-05-25 360.54 367.16 360.27 365.20 5.7M
2022-05-24 360.85 363.21 355.70 362.18 5.6M
2022-05-23 361.09 365.57 358.85 364.81 5.3M
2022-05-20 361.41 361.95 349.76 358.02 8.8M
2022-05-19 357.17 362.23 355.85 357.93 6.4M
2022-05-18 370.98 371.16 359.00 360.34 6.9M
2022-05-17 373.66 375.56 370.08 375.20 4.5M
2022-05-16 367.71 371.35 365.45 367.84 4.7M
2022-05-13 364.73 370.58 363.64 369.16 5.4M
2022-05-12 357.84 363.75 354.02 360.65 7.7M
2022-05-11 365.97 371.36 360.27 360.93 8.0M
2022-05-10 371.90 373.22 362.91 366.84 7.9M
2022-05-09 372.36 373.56 364.50 365.90 10.8M
2022-05-06 378.01 381.28 372.95 378.10 8.0M
2022-05-05 390.22 390.31 376.35 380.49 10.5M
2022-05-04 383.35 394.93 380.28 394.34 7.4M
2022-05-03 381.62 385.06 380.00 382.73 5.6M
2022-05-02 378.79 382.27 372.33 381.08 10.7M
2022-04-29 389.42 391.45 378.00 378.70 8.2M
2022-04-28 388.23 394.90 383.87 393.14 7.0M
2022-04-27 383.50 388.75 381.50 383.53 6.4M
2022-04-26 391.40 391.59 382.44 382.54 8.5M
2022-04-25 389.42 394.06 385.00 393.80 8.1M
2022-04-22 401.67 401.89 391.10 391.66 6.3M
2022-04-21 412.38 413.68 401.80 402.65 4.7M
2022-04-20 410.82 411.39 407.67 408.71 5.1M
2022-04-19 402.58 409.77 402.36 409.02 3.8M
2022-04-18 401.55 404.22 400.44 402.59 4.3M
2022-04-14 407.72 408.78 402.34 402.52 3.7M
2022-04-13 402.57 408.20 402.48 407.47 4.4M
2022-04-12 407.33 409.71 401.37 402.92 6.6M
2022-04-11 408.50 409.06 403.93 404.40 3.3M
2022-04-08 411.85 414.22 409.98 411.53 4.8M
2022-04-07 409.60 414.30 407.74 412.53 5.0M
2022-04-06 410.76 412.66 407.64 410.46 5.5M
2022-04-05 418.56 420.82 413.50 414.66 4.1M
2022-04-04 416.45 419.96 415.72 419.85 5.1M
2022-04-01 416.68 416.82 412.87 416.32 4.7M
2022-03-31 420.97 421.67 415.05 415.17 5.9M
2022-03-30 423.26 424.01 419.59 421.65 4.8M
2022-03-29 422.96 424.72 420.25 424.29 5.5M
2022-03-28 415.50 419.05 413.69 418.99 3.4M
2022-03-25 414.79 416.36 412.21 416.12 3.6M
2022-03-24 409.89 414.10 408.81 414.02 3.0M
2022-03-23 412.16 413.62 409.29 409.33 3.7M
2022-03-22 411.20 415.52 411.20 414.67 4.2M
2022-03-21 409.84 411.75 406.43 409.91 4.2M
2022-03-18 403.98 410.28 403.24 409.89 5.9M
2022-03-17 398.64 405.56 398.30 405.41 5.2M
2022-03-16 395.50 400.55 390.55 400.51 7.4M
2022-03-15 385.86 392.37 384.63 391.75 5.7M
2022-03-14 387.07 390.27 382.25 383.34 6.5M
2022-03-11 393.62 394.19 385.68 386.16 5.9M
2022-03-10 388.44 392.01 386.53 391.15 6.4M
2022-03-09 390.88 394.85 388.72 392.90 5.8M
2022-03-08 385.76 392.74 381.64 382.70 9.4M
2022-03-07 396.73 397.00 385.56 385.61 8.4M
2022-03-04 396.93 398.43 393.37 397.34 6.3M
2022-03-03 405.02 405.54 398.88 400.58 8.7M
2022-03-02 397.72 404.10 396.78 402.60 8.2M
2022-03-01 400.01 401.92 392.79 395.34 9.1M
2022-02-28 397.18 402.85 396.00 401.36 11.9M
2022-02-25 394.95 402.52 393.40 402.37 11.7M
2022-02-24 377.76 394.17 377.50 393.77 21.3M
2022-02-23 397.74 398.32 387.38 387.81 12.2M
2022-02-22 397.05 400.37 391.51 394.92 10.4M
2022-02-18 402.15 403.31 397.00 399.29 10.6M
2022-02-17 407.49 407.98 401.23 401.86 7.5M
2022-02-16 408.20 411.89 406.32 410.59 7.7M
2022-02-15 408.18 410.29 407.46 410.10 6.8M
2022-02-14 404.43 405.99 400.24 403.62 10.2M
2022-02-11 413.15 415.20 403.57 404.94 10.5M
2022-02-10 414.93 420.80 411.14 413.18 9.3M
2022-02-09 418.55 420.87 418.35 420.57 6.3M
2022-02-08 410.72 415.46 409.35 414.49 5.6M
2022-02-07 413.23 414.62 409.90 411.16 5.6M
2022-02-04 410.34 416.24 408.06 412.52 8.2M
2022-02-03 414.59 416.43 409.79 410.59 7.7M
2022-02-02 418.98 421.18 416.54 420.36 6.7M
2022-02-01 414.34 417.04 410.90 416.39 8.2M
2022-01-31 405.67 413.97 404.35 413.69 9.2M
2022-01-28 397.82 406.33 393.30 406.26 12.1M
2022-01-27 402.93 405.97 394.82 396.54 12.5M
2022-01-26 405.66 408.20 394.34 398.56 14.4M
2022-01-25 398.17 404.26 392.73 399.46 16.8M
2022-01-24 397.26 404.88 386.84 404.37 23.0M
2022-01-21 409.71 411.93 402.66 402.69 16.2M
2022-01-20 417.17 421.75 410.29 410.76 8.9M
2022-01-19 421.17 422.54 415.07 415.33 8.2M
2022-01-18 422.62 424.98 417.33 419.74 10.7M
2022-01-14 423.95 427.58 422.81 427.23 10.0M
2022-01-13 434.09 434.72 426.09 427.10 7.5M
2022-01-12 433.56 435.04 431.14 433.07 8.3M
2022-01-11 427.68 431.95 424.78 431.78 7.3M
2022-01-10 425.38 428.19 419.77 428.03 10.5M
2022-01-07 430.21 431.36 427.20 428.59 6.2M
2022-01-06 430.20 432.83 427.90 430.08 8.0M
2022-01-05 438.78 439.41 430.53 430.66 7.5M
2022-01-04 440.58 441.26 437.22 439.07 6.3M
2022-01-03 437.93 439.27 435.64 439.25 6.0M