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
2023-12-29 437.87 438.34 434.94 436.80 4.4M
2023-12-28 438.25 438.84 437.66 437.97 4.7M
2023-12-27 436.90 438.02 436.42 437.90 4.3M
2023-12-26 435.67 437.92 435.58 437.10 3.8M
2023-12-22 435.46 436.84 433.48 435.29 4.0M
2023-12-21 433.13 434.64 430.86 434.28 4.6M
2023-12-20 435.51 437.31 429.90 430.09 5.8M
2023-12-19 436.04 438.22 435.95 438.19 4.1M
2023-12-18 434.64 436.40 434.45 435.54 4.3M
2023-12-15 433.19 434.25 432.24 433.09 5.3M
2023-12-14 434.22 435.36 431.24 433.75 8.3M
2023-12-13 426.88 432.61 426.51 432.48 8.7M
2023-12-12 424.22 426.67 423.27 426.67 6.0M
2023-12-11 422.41 424.71 422.22 424.56 5.2M
2023-12-08 420.37 423.37 420.15 422.92 5.1M
2023-12-07 419.81 421.67 419.28 421.13 3.2M
2023-12-06 421.61 421.67 417.46 417.86 4.2M
2023-12-05 418.34 420.47 418.00 419.61 3.4M
2023-12-04 418.65 419.87 417.50 419.74 5.8M
2023-12-01 418.83 422.37 418.25 421.86 5.0M
2023-11-30 418.54 419.70 416.57 419.40 4.4M
2023-11-29 420.06 421.12 417.37 417.78 4.1M
2023-11-28 417.25 419.25 416.71 418.05 3.4M
2023-11-27 417.79 418.53 417.23 417.64 3.6M
2023-11-24 418.19 418.49 417.84 418.37 1.4M
2023-11-22 418.07 419.31 417.06 418.14 3.7M
2023-11-21 416.40 416.84 415.30 416.34 5.2M
2023-11-20 413.99 418.20 413.98 417.43 3.5M
2023-11-17 413.94 414.79 412.87 414.31 4.7M
2023-11-16 412.74 413.95 411.75 413.70 3.8M
2023-11-15 413.54 414.72 412.37 413.12 4.4M
2023-11-14 410.04 413.51 409.89 412.22 7.0M
2023-11-13 403.59 405.49 402.82 404.45 2.9M
2023-11-10 400.59 405.11 399.14 404.86 4.0M
2023-11-09 402.81 402.88 398.21 398.64 4.1M
2023-11-08 401.99 402.50 399.56 401.67 3.7M
2023-11-07 400.26 402.04 399.23 401.34 3.4M
2023-11-06 400.12 400.73 398.46 400.21 4.0M
2023-11-03 397.92 400.85 397.84 399.44 6.0M
2023-11-02 391.93 395.91 391.92 395.78 4.8M
2023-11-01 385.09 389.08 384.62 388.40 5.5M
2023-10-31 382.35 384.48 380.56 384.17 4.5M
2023-10-30 379.91 382.80 378.71 381.86 5.8M
2023-10-27 380.53 380.89 375.95 377.32 5.6M
2023-10-26 382.63 383.40 378.15 379.00 7.0M
2023-10-25 387.60 387.68 383.12 383.71 5.5M
2023-10-24 388.28 390.26 386.55 389.20 4.5M
2023-10-23 385.48 389.94 383.85 386.31 5.5M
2023-10-20 391.38 391.82 386.84 386.99 7.5M
2023-10-19 395.97 397.60 391.14 391.87 6.7M
2023-10-18 398.89 399.81 394.22 395.22 7.3M
2023-10-17 397.63 402.50 397.31 400.58 4.2M
2023-10-16 398.57 401.60 398.34 400.57 5.2M
2023-10-13 399.81 400.96 394.96 396.42 3.8M
2023-10-12 401.48 401.80 396.20 398.52 3.9M
2023-10-11 400.27 401.09 397.99 400.93 4.2M
2023-10-10 397.77 401.68 397.39 399.24 3.3M
2023-10-09 392.80 397.69 392.31 397.19 3.0M
2023-10-06 387.69 396.09 386.41 394.56 4.9M
2023-10-05 389.89 390.79 386.95 389.91 3.3M
2023-10-04 387.73 390.85 386.40 390.24 4.3M
2023-10-03 390.58 391.93 386.03 387.39 6.9M
2023-10-02 391.90 393.76 389.97 392.67 5.9M
2023-09-29 396.62 396.74 391.30 392.70 5.8M
2023-09-28 390.87 395.27 390.33 393.64 4.1M
2023-09-27 393.84 394.39 389.45 392.85 4.8M
2023-09-26 395.72 396.36 391.96 392.76 5.7M
2023-09-25 395.76 398.64 395.37 398.61 3.2M
2023-09-22 398.80 400.33 396.56 396.96 7.2M
2023-09-21 401.80 402.05 397.69 397.92 4.6M
2023-09-20 409.46 409.84 404.33 404.55 4.0M
2023-09-19 408.22 408.81 405.71 408.37 3.6M
2023-09-18 408.58 410.34 408.16 409.19 3.0M
2023-09-15 412.34 412.67 408.48 408.74 4.0M
2023-09-14 412.67 414.51 411.42 413.90 3.7M
2023-09-13 410.03 411.40 408.99 410.35 2.5M
2023-09-12 410.70 412.15 409.29 409.87 7.6M
2023-09-11 411.88 412.38 410.29 412.08 3.3M
2023-09-08 408.82 410.84 408.49 409.39 4.1M
2023-09-07 407.17 409.43 406.86 408.83 2.2M
2023-09-06 412.10 412.13 407.83 410.05 3.7M
2023-09-05 414.20 414.47 412.77 412.90 4.4M
2023-09-01 416.46 416.88 413.21 414.71 3.6M
2023-08-31 414.98 416.12 413.66 413.83 4.8M
2023-08-30 413.03 415.03 412.40 414.36 3.0M
2023-08-29 406.78 412.98 406.57 412.64 3.5M
2023-08-28 406.36 407.44 405.10 406.86 3.2M
2023-08-25 403.08 405.80 399.71 404.20 4.4M
2023-08-24 408.60 409.08 401.40 401.54 3.5M
2023-08-23 403.56 407.67 403.47 406.95 3.2M
2023-08-22 405.35 405.40 402.06 402.61 2.6M
2023-08-21 402.14 404.39 399.99 403.74 3.3M
2023-08-18 398.17 402.02 397.85 401.09 4.2M
2023-08-17 405.33 405.58 400.37 400.72 7.1M
2023-08-16 406.59 408.11 403.87 403.99 3.4M
2023-08-15 410.09 411.71 406.41 407.00 4.7M
2023-08-14 408.56 411.74 408.31 411.72 2.8M
2023-08-11 407.95 410.41 407.34 409.41 2.9M
2023-08-10 411.80 415.05 408.62 409.79 4.6M
2023-08-09 412.66 412.73 408.85 409.55 3.1M
2023-08-08 411.76 412.74 409.13 412.29 3.8M
2023-08-07 412.29 414.24 411.64 414.08 2.6M
2023-08-04 414.15 416.13 410.03 410.38 5.7M
2023-08-03 411.68 414.19 411.09 412.40 3.0M
2023-08-02 416.46 416.70 412.88 413.57 5.0M
2023-08-01 419.26 420.08 418.55 419.38 3.1M
2023-07-31 420.32 420.97 419.05 420.68 3.5M
2023-07-28 418.93 420.62 418.16 419.87 2.7M
2023-07-27 421.79 422.15 414.92 415.82 4.1M
2023-07-26 417.62 419.89 416.58 418.66 6.1M
2023-07-25 417.08 419.65 417.07 418.56 3.9M
2023-07-24 416.58 418.10 416.02 417.33 3.5M
2023-07-21 417.11 417.30 415.48 415.57 3.2M
2023-07-20 417.30 418.16 414.82 415.52 4.1M
2023-07-19 418.07 419.37 417.49 418.25 3.5M
2023-07-18 413.91 417.93 413.54 417.35 3.6M
2023-07-17 412.65 415.25 412.63 414.21 3.0M
2023-07-14 413.94 414.71 412.08 412.77 3.7M
2023-07-13 411.54 413.81 411.13 413.10 3.3M
2023-07-12 410.19 411.13 408.79 409.76 4.2M
2023-07-11 404.77 407.00 403.77 406.56 3.2M
2023-07-10 402.63 404.11 402.06 403.97 3.4M
2023-07-07 403.03 406.68 402.71 402.89 3.7M
2023-07-06 403.78 404.35 401.56 403.83 6.0M
2023-07-05 406.01 407.84 406.01 407.15 4.2M
2023-07-03 406.92 408.06 406.68 408.06 2.4M
2023-06-30 405.40 408.22 405.29 407.28 5.2M
2023-06-29 400.60 402.67 400.19 402.51 3.9M
2023-06-28 401.35 403.49 400.71 402.55 4.3M
2023-06-27 398.80 402.93 398.39 402.37 4.3M
2023-06-26 399.04 400.86 397.73 397.96 3.3M
2023-06-23 399.33 401.28 398.93 399.61 4.2M
2023-06-22 400.28 402.72 399.95 402.63 3.1M
2023-06-21 402.31 403.06 400.67 401.17 3.4M
2023-06-20 403.49 404.32 401.26 403.38 4.2M
2023-06-16 408.69 408.76 404.89 405.25 5.1M
2023-06-15 401.00 407.93 400.89 406.75 5.3M
2023-06-14 401.61 403.44 398.46 401.60 5.2M
2023-06-13 400.02 401.85 399.40 401.29 3.9M
2023-06-12 395.98 398.69 395.30 398.66 3.8M
2023-06-09 395.05 396.93 394.08 395.03 3.1M
2023-06-08 391.96 394.73 391.29 394.37 3.5M
2023-06-07 393.67 394.76 391.54 392.02 3.9M
2023-06-06 392.05 393.79 391.41 393.31 2.9M
2023-06-05 393.54 394.77 391.79 392.50 4.0M
2023-06-02 390.08 393.96 389.54 393.26 7.4M
2023-06-01 384.20 388.57 382.97 387.57 3.6M
2023-05-31 384.31 385.16 382.42 383.89 4.2M
2023-05-30 387.76 388.26 384.76 385.99 4.0M
2023-05-26 381.64 386.57 381.54 385.87 3.0M
2023-05-25 380.99 382.28 378.92 380.92 3.3M
2023-05-24 378.91 379.25 376.57 377.63 3.6M
2023-05-23 383.19 384.11 380.08 380.48 2.9M
2023-05-22 384.66 386.23 383.47 384.78 2.8M
2023-05-19 386.02 386.54 383.44 384.57 3.6M
2023-05-18 381.26 385.57 381.00 385.18 3.3M
2023-05-17 378.85 382.09 377.28 381.45 3.2M
2023-05-16 378.39 379.28 376.91 376.95 2.3M
2023-05-15 378.74 379.84 376.91 379.46 3.9M
2023-05-12 379.85 380.01 375.84 378.15 2.5M
2023-05-11 378.47 378.88 376.67 378.66 2.7M
2023-05-10 380.28 380.83 375.64 379.19 3.5M
2023-05-09 377.71 378.58 377.33 377.54 2.3M
2023-05-08 379.41 379.62 377.88 379.18 3.0M
2023-05-05 375.74 380.09 375.43 378.97 3.1M
2023-05-04 373.84 374.11 370.92 372.14 4.4M
2023-05-03 377.91 380.20 374.60 374.88 5.5M
2023-05-02 381.06 381.11 374.67 377.51 4.3M
2023-05-01 381.73 383.64 381.52 381.79 3.1M
2023-04-28 378.04 382.12 378.00 382.05 3.4M
2023-04-27 373.89 379.13 373.67 378.81 4.3M
2023-04-26 373.66 374.68 370.98 371.44 3.8M
2023-04-25 377.18 377.70 373.02 373.10 3.8M
2023-04-24 378.48 379.47 377.23 379.09 2.3M
2023-04-21 378.68 379.10 376.82 378.59 2.8M
2023-04-20 377.78 380.07 376.94 378.37 3.0M
2023-04-19 378.73 381.33 378.67 380.52 2.7M
2023-04-18 381.84 381.92 379.24 380.54 3.0M
2023-04-17 378.84 380.32 377.68 380.28 2.7M
2023-04-14 379.27 381.33 376.72 378.99 3.0M
2023-04-13 375.91 380.17 375.44 379.77 2.7M
2023-04-12 378.40 378.62 374.32 374.91 3.6M
2023-04-11 376.90 377.76 375.69 376.41 3.1M
2023-04-10 373.55 376.39 372.96 376.36 2.7M
2023-04-06 373.67 376.19 372.72 375.95 3.1M
2023-04-05 374.71 375.42 372.89 374.52 3.2M
2023-04-04 378.19 378.40 374.13 375.43 2.7M
2023-04-03 375.60 377.91 375.22 377.56 3.5M
2023-03-31 371.78 376.34 371.65 376.07 4.2M
2023-03-30 371.23 371.48 369.10 370.89 3.3M
2023-03-29 367.40 368.94 366.29 368.69 3.6M
2023-03-28 363.54 364.20 361.68 363.52 2.4M
2023-03-27 365.73 366.43 363.40 364.16 4.1M
2023-03-24 359.98 363.63 357.72 363.56 3.7M
2023-03-23 364.48 368.29 360.12 362.64 4.8M
2023-03-22 367.78 371.22 361.66 361.78 4.1M
2023-03-21 366.42 368.41 364.88 367.88 4.1M
2023-03-20 360.47 363.58 359.82 363.13 3.1M
2023-03-17 362.76 363.79 358.42 359.88 5.2M
2023-03-16 355.54 364.26 354.99 363.86 5.0M
2023-03-15 354.46 357.88 352.57 357.74 6.6M
2023-03-14 358.88 361.51 355.63 359.96 4.8M
2023-03-13 350.76 358.67 349.76 354.08 6.5M
2023-03-10 359.33 361.24 353.14 354.68 8.4M
2023-03-09 367.35 368.88 358.85 359.84 4.4M
2023-03-08 366.11 367.30 364.44 366.55 2.9M
2023-03-07 371.63 371.89 365.39 365.98 3.5M
2023-03-06 372.26 374.44 371.30 371.73 2.6M
2023-03-03 367.29 371.67 366.70 371.28 4.9M
2023-03-02 360.81 366.36 360.53 365.49 2.7M
2023-03-01 363.34 364.51 361.45 362.78 3.8M
2023-02-28 365.01 366.86 364.05 364.11 3.0M
2023-02-27 367.49 368.77 364.59 365.49 3.3M
2023-02-24 363.31 365.03 361.73 364.23 4.1M
2023-02-23 369.07 369.57 364.13 368.17 2.9M
2023-02-22 367.18 368.60 364.84 366.33 3.9M
2023-02-21 370.40 371.34 366.48 366.79 3.1M
2023-02-17 373.18 374.45 371.32 374.22 3.3M
2023-02-16 375.66 379.43 375.09 375.19 3.1M
2023-02-15 377.15 380.53 376.33 380.48 2.8M
2023-02-14 377.96 381.42 375.45 379.21 4.7M
2023-02-13 375.65 379.44 375.20 379.35 3.0M
2023-02-10 373.00 375.39 372.20 375.02 3.3M
2023-02-09 380.97 381.00 372.95 374.11 3.3M
2023-02-08 379.69 380.93 376.73 377.34 2.9M
2023-02-07 375.79 382.75 374.62 381.52 4.5M
2023-02-06 376.58 377.93 375.02 376.66 2.9M
2023-02-03 378.23 383.20 377.79 378.85 6.5M
2023-02-02 381.25 384.41 379.40 382.94 5.2M
2023-02-01 372.44 380.16 369.76 377.53 4.9M
2023-01-31 368.61 373.54 368.33 373.44 4.2M
2023-01-30 370.15 372.29 367.86 368.21 3.3M
2023-01-27 370.89 375.08 370.76 372.87 5.5M
2023-01-26 370.46 372.06 367.61 371.81 3.5M
2023-01-25 363.78 368.16 361.66 367.88 3.1M
2023-01-24 366.57 368.61 365.42 367.75 2.7M
2023-01-23 364.51 370.00 363.65 368.14 3.2M
2023-01-20 358.45 363.91 356.88 363.71 3.3M
2023-01-19 357.76 359.36 355.85 357.14 3.6M
2023-01-18 366.67 367.66 359.58 359.73 3.9M
2023-01-17 366.19 367.72 364.87 365.67 4.9M
2023-01-13 361.68 366.73 361.47 366.23 3.0M
2023-01-12 364.48 366.15 360.60 364.81 4.7M
2023-01-11 360.41 363.51 359.66 363.45 5.7M
2023-01-10 355.84 358.95 354.96 358.87 3.5M
2023-01-09 358.73 361.73 356.22 356.33 3.8M
2023-01-06 351.59 357.67 348.74 356.59 3.5M
2023-01-05 350.73 350.80 348.06 348.66 3.2M
2023-01-04 352.10 354.56 349.20 352.51 3.1M
2023-01-03 353.18 355.04 347.19 349.99 5.0M