Vanguard S&P 500 ETF (VOO)

Historical Prices For Vanguard S&P 500 ETF (VOO)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	616.41	616.48	613.02	615.25	7,135,739	615.25
10/01/2025	609.70	615.39	609.57	614.57	10,015,862	614.57
9/30/2025	609.43	612.86	608.27	612.38	6,511,036	612.38
9/29/2025	610.79	611.68	608.48	610.13	5,656,473	610.13
9/26/2025	608.03	610.70	606.57	610.16	6,438,738	608.42
9/25/2025	606.62	607.93	603.35	606.59	6,960,210	604.86
9/24/2025	612.63	612.74	608.19	609.50	23,784,027	607.76
9/23/2025	614.71	615.26	610.34	611.54	10,750,332	609.80
9/22/2025	610.52	615.22	610.51	614.76	11,576,393	613.01
9/19/2025	610.62	612.67	608.85	611.78	6,066,133	610.03
9/18/2025	608.55	611.31	607.07	608.94	11,052,458	607.20
9/17/2025	606.84	608.33	601.55	606.09	12,404,538	604.36
9/16/2025	608.16	608.42	606.06	606.79	6,387,831	605.06
9/15/2025	606.47	607.77	606.20	607.59	7,708,601	605.86
9/12/2025	604.59	605.98	603.95	604.44	8,130,718	602.72
9/11/2025	601.43	605.23	600.89	604.57	9,106,500	602.85
9/10/2025	600.92	601.75	598.16	599.68	21,637,232	597.97
9/09/2025	596.61	598.37	595.01	597.95	7,841,287	596.25
9/08/2025	596.31	597.41	595.03	596.50	9,468,985	594.80
9/05/2025	598.91	599.60	591.45	594.96	6,641,628	593.26
9/04/2025	592.47	596.77	591.60	596.59	8,042,577	594.89
9/03/2025	590.81	592.23	588.78	591.72	8,203,287	590.03
9/02/2025	586.06	588.80	583.67	588.71	11,112,938	587.03
8/29/2025	595.24	595.55	591.25	593.08	7,512,073	591.39
8/28/2025	595.07	597.07	593.27	596.52	5,056,516	594.82
8/27/2025	592.52	595.14	592.44	594.42	6,166,654	592.73
8/26/2025	590.38	593.43	589.79	593.06	4,773,751	591.37
8/25/2025	592.05	593.23	590.55	590.70	6,479,875	589.02
8/22/2025	586.27	594.32	585.84	593.21	6,389,582	591.52
8/21/2025	584.93	586.46	582.65	584.27	4,803,828	582.60
8/20/2025	587.81	588.00	581.85	586.58	7,112,102	584.91
8/19/2025	591.25	592.12	586.94	588.13	6,729,269	586.45
8/18/2025	590.98	592.02	590.35	591.36	5,309,719	589.67
8/15/2025	593.86	593.95	590.66	591.57	7,196,764	589.88
8/14/2025	590.92	593.51	590.50	592.85	6,233,961	591.16
8/13/2025	592.86	594.03	590.81	592.84	5,389,590	591.15
8/12/2025	586.75	590.96	585.43	590.78	5,858,035	589.10
8/11/2025	586.03	587.36	583.44	584.54	5,372,078	582.87
8/08/2025	582.93	586.17	582.60	585.74	4,342,482	584.07
8/07/2025	584.87	585.52	578.31	581.29	4,591,407	579.63
8/06/2025	578.25	582.27	577.41	581.64	4,539,475	579.98
8/05/2025	580.79	581.50	576.40	577.35	4,641,916	575.70
8/04/2025	575.17	580.21	575.08	580.14	6,637,724	578.49
8/01/2025	575.73	575.74	569.29	571.45	8,787,136	569.82
7/31/2025	587.83	588.16	579.84	581.02	7,051,059	579.36
7/30/2025	584.66	586.15	580.55	583.21	6,966,094	581.55
7/29/2025	586.82	587.08	583.12	583.92	5,482,929	582.25
7/28/2025	586.04	586.50	584.24	585.44	4,190,476	583.77
7/25/2025	583.81	586.04	583.59	585.58	4,210,220	583.91
7/24/2025	583.34	584.75	582.72	583.26	3,836,915	581.60
7/23/2025	580.57	582.96	578.87	582.86	4,253,290	581.20
7/22/2025	578.28	578.84	575.64	577.95	4,761,343	576.30
7/21/2025	577.98	580.53	577.59	577.95	5,910,773	576.30
7/18/2025	578.47	578.50	575.84	576.92	4,262,519	575.27
7/17/2025	574.02	577.65	573.80	577.18	6,488,781	575.53
7/16/2025	573.40	574.26	568.17	573.74	6,138,605	572.10
7/15/2025	576.85	577.16	571.85	571.86	5,393,061	570.23
7/14/2025	572.85	574.68	571.58	574.35	4,745,986	572.71
7/11/2025	572.45	574.38	571.37	573.22	4,428,985	571.59
7/10/2025	573.78	576.26	572.70	575.29	4,949,535	573.65
7/09/2025	572.46	574.26	570.76	573.61	7,152,586	571.97
7/08/2025	571.15	571.83	569.48	570.23	6,934,556	568.60
7/07/2025	573.00	573.59	567.98	570.61	6,413,060	568.98
7/03/2025	572.18	575.67	572.13	575.22	4,853,956	573.58