NYSE Arca · ETF
Vanguard S&P 500 ETF (VOO)
$693.38 −$2.62 (−0.38%)
- Day’s range
- $687.50–$698.81
- Volume
- 5.6M
VOO price history
VOO closed at $693.38 on Nov. 13, 2026. Over the past year, its daily close ranged from $580.93 on March 30, 2026 to $716.20 on Oct. 6, 2026.
Data table: VOO daily closes, the past year
| Date | Close |
|---|---|
| Nov. 13, 2026 | $693.38 |
| Nov. 12, 2026 | $696.00 |
| Nov. 11, 2026 | $698.12 |
| Nov. 10, 2026 | $689.33 |
| Nov. 9, 2026 | $692.15 |
| Nov. 6, 2026 | $676.22 |
| Nov. 5, 2026 | $673.91 |
| Nov. 4, 2026 | $704.70 |
| Nov. 3, 2026 | $693.54 |
| Nov. 2, 2026 | $691.32 |
| Oct. 30, 2026 | $694.81 |
| Oct. 29, 2026 | $707.32 |
| Oct. 28, 2026 | $709.90 |
| Oct. 27, 2026 | $707.52 |
| Oct. 26, 2026 | $703.41 |
| Oct. 23, 2026 | $698.58 |
| Oct. 22, 2026 | $702.30 |
| Oct. 21, 2026 | $710.72 |
| Oct. 20, 2026 | $706.80 |
| Oct. 19, 2026 | $704.60 |
| Oct. 16, 2026 | $701.61 |
| Oct. 15, 2026 | $709.43 |
| Oct. 14, 2026 | $707.43 |
| Oct. 13, 2026 | $715.20 |
| Oct. 12, 2026 | $715.13 |
| Oct. 9, 2026 | $715.59 |
| Oct. 8, 2026 | $711.28 |
| Oct. 7, 2026 | $714.34 |
| Oct. 6, 2026 | $716.20 |
| Oct. 5, 2026 | $712.32 |
| Oct. 2, 2026 | $707.54 |
| Oct. 1, 2026 | $702.35 |
| Sept. 30, 2026 | $700.86 |
| Sept. 29, 2026 | $702.46 |
| Sept. 28, 2026 | $703.61 |
| Sept. 25, 2026 | $710.79 |
| Sept. 24, 2026 | $706.99 |
| Sept. 23, 2026 | $707.60 |
| Sept. 22, 2026 | $712.78 |
| Sept. 21, 2026 | $712.78 |
| Sept. 18, 2026 | $701.78 |
| Sept. 17, 2026 | $701.03 |
| Sept. 16, 2026 | $693.24 |
| Sept. 15, 2026 | $696.20 |
| Sept. 14, 2026 | $699.30 |
| Sept. 11, 2026 | $702.56 |
| Sept. 10, 2026 | $696.65 |
| Sept. 9, 2026 | $700.87 |
| Sept. 8, 2026 | $704.07 |
| Sept. 4, 2026 | $708.01 |
| Sept. 3, 2026 | $710.72 |
| Sept. 2, 2026 | $703.41 |
| Sept. 1, 2026 | $700.28 |
| Aug. 31, 2026 | $704.89 |
| Aug. 28, 2026 | $707.24 |
| Aug. 27, 2026 | $708.75 |
| Aug. 26, 2026 | $704.20 |
| Aug. 25, 2026 | $704.02 |
| Aug. 24, 2026 | $701.83 |
| Aug. 21, 2026 | $703.71 |
| Aug. 20, 2026 | $701.01 |
| Aug. 19, 2026 | $706.91 |
| Aug. 18, 2026 | $705.40 |
| Aug. 17, 2026 | $710.27 |
| Aug. 14, 2026 | $713.61 |
| Aug. 13, 2026 | $714.95 |
| Aug. 12, 2026 | $710.17 |
| Aug. 11, 2026 | $708.42 |
| Aug. 10, 2026 | $710.65 |
| Aug. 7, 2026 | $710.71 |
| Aug. 6, 2026 | $706.40 |
| Aug. 5, 2026 | $707.60 |
| Aug. 4, 2026 | $708.98 |
| Aug. 3, 2026 | $696.40 |
| July 31, 2026 | $686.65 |
| July 30, 2026 | $681.79 |
| July 29, 2026 | $670.63 |
| July 28, 2026 | $680.96 |
| July 27, 2026 | $679.31 |
| July 24, 2026 | $679.14 |
| July 23, 2026 | $678.61 |
| July 22, 2026 | $687.03 |
| July 21, 2026 | $687.87 |
| July 20, 2026 | $682.21 |
| July 17, 2026 | $683.17 |
| July 16, 2026 | $690.14 |
| July 15, 2026 | $693.80 |
| July 14, 2026 | $691.10 |
| July 13, 2026 | $688.50 |
| July 10, 2026 | $693.86 |
| July 9, 2026 | $690.69 |
| July 8, 2026 | $685.26 |
| July 7, 2026 | $687.08 |
| July 6, 2026 | $690.62 |
| July 2, 2026 | $684.84 |
| July 1, 2026 | $685.46 |
| June 30, 2026 | $686.81 |
| June 29, 2026 | $681.01 |
| June 26, 2026 | $670.26 |
| June 25, 2026 | $675.71 |
| June 24, 2026 | $675.69 |
| June 23, 2026 | $676.34 |
| June 22, 2026 | $686.10 |
| June 18, 2026 | $688.11 |
| June 17, 2026 | $681.41 |
| June 16, 2026 | $689.75 |
| June 15, 2026 | $693.83 |
| June 12, 2026 | $681.95 |
| June 11, 2026 | $678.23 |
| June 10, 2026 | $667.05 |
| June 9, 2026 | $677.70 |
| June 8, 2026 | $679.68 |
| June 5, 2026 | $678.00 |
| June 4, 2026 | $696.06 |
| June 3, 2026 | $693.36 |
| June 2, 2026 | $698.26 |
| June 1, 2026 | $697.30 |
| May 29, 2026 | $695.49 |
| May 28, 2026 | $693.91 |
| May 27, 2026 | $689.96 |
| May 26, 2026 | $690.01 |
| May 22, 2026 | $685.55 |
| May 21, 2026 | $682.84 |
| May 20, 2026 | $681.57 |
| May 19, 2026 | $674.59 |
| May 18, 2026 | $678.91 |
| May 15, 2026 | $679.44 |
| May 14, 2026 | $687.73 |
| May 13, 2026 | $682.41 |
| May 12, 2026 | $678.67 |
| May 11, 2026 | $679.52 |
| May 8, 2026 | $678.04 |
| May 7, 2026 | $672.54 |
| May 6, 2026 | $674.66 |
| May 5, 2026 | $665.30 |
| May 4, 2026 | $660.12 |
| May 1, 2026 | $662.52 |
| April 30, 2026 | $660.58 |
| April 29, 2026 | $654.24 |
| April 28, 2026 | $654.26 |
| April 27, 2026 | $657.50 |
| April 24, 2026 | $656.42 |
| April 23, 2026 | $651.26 |
| April 22, 2026 | $653.90 |
| April 21, 2026 | $647.25 |
| April 20, 2026 | $651.54 |
| April 17, 2026 | $652.78 |
| April 16, 2026 | $644.86 |
| April 15, 2026 | $643.45 |
| April 14, 2026 | $638.35 |
| April 13, 2026 | $630.72 |
| April 10, 2026 | $624.60 |
| April 9, 2026 | $625.02 |
| April 8, 2026 | $621.34 |
| April 7, 2026 | $606.04 |
| April 6, 2026 | $605.67 |
| April 2, 2026 | $602.99 |
| April 1, 2026 | $602.30 |
| March 31, 2026 | $597.55 |
| March 30, 2026 | $580.93 |
| March 27, 2026 | $582.96 |
| March 26, 2026 | $594.92 |
| March 25, 2026 | $605.66 |
| March 24, 2026 | $602.38 |
| March 23, 2026 | $604.43 |
| March 20, 2026 | $597.94 |
| March 19, 2026 | $606.75 |
| March 18, 2026 | $608.38 |
| March 17, 2026 | $616.89 |
| March 16, 2026 | $615.19 |
| March 13, 2026 | $609.09 |
| March 12, 2026 | $612.50 |
| March 11, 2026 | $622.03 |
| March 10, 2026 | $622.72 |
| March 9, 2026 | $623.80 |
| March 6, 2026 | $618.43 |
| March 5, 2026 | $626.81 |
| March 4, 2026 | $630.18 |
| March 3, 2026 | $625.72 |
| March 2, 2026 | $631.28 |
| Feb. 27, 2026 | $631.04 |
| Feb. 26, 2026 | $633.95 |
| Feb. 25, 2026 | $637.53 |
| Feb. 24, 2026 | $632.21 |
| Feb. 23, 2026 | $627.63 |
| Feb. 20, 2026 | $634.02 |
| Feb. 19, 2026 | $629.53 |
| Feb. 18, 2026 | $631.15 |
| Feb. 17, 2026 | $627.99 |
| Feb. 13, 2026 | $626.89 |
| Feb. 12, 2026 | $626.49 |
| Feb. 11, 2026 | $636.35 |
| Feb. 10, 2026 | $636.44 |
| Feb. 9, 2026 | $638.23 |
| Feb. 6, 2026 | $635.24 |
| Feb. 5, 2026 | $623.10 |
| Feb. 4, 2026 | $630.91 |
| Feb. 3, 2026 | $634.15 |
| Feb. 2, 2026 | $639.68 |
| Jan. 30, 2026 | $636.22 |
| Jan. 29, 2026 | $638.27 |
| Jan. 28, 2026 | $639.60 |
| Jan. 27, 2026 | $639.70 |
| Jan. 26, 2026 | $637.09 |
| Jan. 23, 2026 | $633.83 |
| Jan. 22, 2026 | $633.57 |
| Jan. 21, 2026 | $630.29 |
| Jan. 20, 2026 | $623.15 |
| Jan. 16, 2026 | $636.09 |
| Jan. 15, 2026 | $636.62 |
| Jan. 14, 2026 | $634.94 |
| Jan. 13, 2026 | $638.03 |
| Jan. 12, 2026 | $639.34 |
| Jan. 9, 2026 | $638.31 |
| Jan. 8, 2026 | $634.06 |
| Jan. 7, 2026 | $634.17 |
| Jan. 6, 2026 | $636.21 |
| Jan. 5, 2026 | $632.46 |
| Jan. 2, 2026 | $628.30 |
| Dec. 31, 2025 | $627.13 |
| Dec. 30, 2025 | $631.72 |
| Dec. 29, 2025 | $632.60 |
| Dec. 26, 2025 | $634.84 |
| Dec. 24, 2025 | $634.78 |
| Dec. 23, 2025 | $632.67 |
| Dec. 22, 2025 | $629.73 |
| Dec. 19, 2025 | $627.56 |
| Dec. 18, 2025 | $622.01 |
| Dec. 17, 2025 | $617.35 |
| Dec. 16, 2025 | $624.21 |
| Dec. 15, 2025 | $625.96 |
| Dec. 12, 2025 | $626.87 |
| Dec. 11, 2025 | $633.71 |
| Dec. 10, 2025 | $632.16 |
| Dec. 9, 2025 | $628.10 |
| Dec. 8, 2025 | $628.61 |
| Dec. 5, 2025 | $630.48 |
| Dec. 4, 2025 | $629.30 |
| Dec. 3, 2025 | $628.77 |
| Dec. 2, 2025 | $626.58 |
| Dec. 1, 2025 | $625.52 |
| Nov. 28, 2025 | $628.41 |
| Nov. 26, 2025 | $624.95 |
| Nov. 25, 2025 | $620.66 |
| Nov. 24, 2025 | $614.94 |
| Nov. 21, 2025 | $605.93 |
| Nov. 20, 2025 | $599.96 |
| Nov. 19, 2025 | $609.20 |
| Nov. 18, 2025 | $607.00 |
| Nov. 17, 2025 | $612.04 |
| Nov. 14, 2025 | $617.83 |
Key figures
- 52-week range
- $580.93–$716.20Low March 30, 2026; high Oct. 6, 2026
- Average daily volume
- 7.6MPast 3 months
- Market value
- $1.02T
- Dividend yield
- 1.07%Past 12 months of regular dividends
- From 52-week high
- −3.19%
Price change
- 1 month
- −3.05%
- 3 months
- −3.02%
- Year to date
- +10.56%
- 1 year
- +12.20%
$1,000 a year ago
$1,000 put into VOO at the close on Nov. 13, 2025 would be worth $1,122.
Price only, dividends not included.
What Wall Street says about VOO
No Wall Street firm has published a rating or price-target change on VOO in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 30 | $1.82 |
| Regular, paid June 30 | $1.96 |
| Regular, paid March 31 | $1.87 |
| Regular, paid Dec. 24, 2025 | $1.77 |
| Regular, paid Oct. 1, 2025 | $1.74 |
About Vanguard S&P 500 ETF
- Listed
- Sept. 7, 2010
In WallStreetDigest editions
No WallStreetDigest article about VOO is on the site yet.