VOO Historical Prices
NYSEARCA: VOOVanguardLarge BlendETFUSD
715.59+4.31 (+0.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VOO price history
The price history for Vanguard S&P 500 (VOO) on this page begins on September 6, 2010, when the stock closed at $101.78; it most recently closed at $715.59 on October 5, 2026. The highest price in this record is $718.47, reached on October 5, 2026, and the stock is trading near that level today. Across the 15 complete calendar years in the table, VOO finished higher in 11 and lower in 4. Its best year was 2019 (+27.7%) and its worst was 2022 (-19.5%).
Over roughly 16 years the share price changed +603.1%, a 12.9% compound annual price return (excluding dividends). In the last 12 months alone, VOO has gained 15.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VOO returns
1 week
+1.27%
1 month
+1.02%
3 months
+2.98%
6 months
+13.80%
Year to date
+13.42%
1 year
+14.95%
3 years
+80.51%
5 years
+74.56%
VOO price return, excluding dividends.
VOO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 715.59 | +13.89% |
| 2025 | 628.30 | +15.41% |
| 2024 | 544.40 | +24.63% |
| 2023 | 436.80 | +24.32% |
| 2022 | 351.34 | -19.52% |
| 2021 | 436.57 | +27.02% |
| 2020 | 343.69 | +16.02% |
| 2019 | 296.24 | +27.74% |
| 2018 | 231.91 | -5.45% |
| 2017 | 245.29 | +19.47% |
| 2016 | 205.31 | +9.83% |
| 2015 | 186.93 | -0.78% |
| 2014 | 188.40 | +12.49% |
| 2013 | 167.48 | +24.95% |
| 2012 | 134.04 | +16.66% |
| 2011 | 114.90 | -0.21% |
| 2010* | 115.14 | +13.13% |
VOO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 712.25 | 714.27 | 708.18 | 711.28 | -0.43% | |
| 713.06 | 715.06 | 711.06 | 714.34 | -0.26% | |
| 715.21 | 718.47 | 715.09 | 716.20 | +0.54% | |
| 707.44 | 713.86 | 707.42 | 712.32 | +0.68% | |
| 708.31 | 710.20 | 705.12 | 707.54 | +0.74% | |
| 702.56 | 703.73 | 697.47 | 702.35 | +0.21% | |
| 704.58 | 707.20 | 700.56 | 700.86 | -0.23% | |
| 704.82 | 705.00 | 700.74 | 702.46 | -0.16% | |
| 706.29 | 707.33 | 701.97 | 703.61 | -1.01% | |
| 708.44 | 711.65 | 706.18 | 710.79 | +0.54% | |
| 704.07 | 708.59 | 703.35 | 706.99 | -0.09% | |
| 712.14 | 712.38 | 706.36 | 707.60 | -0.73% | |
| 713.28 | 714.30 | 711.98 | 712.78 | 0.00% | |
| 706.19 | 714.08 | 705.96 | 712.78 | +1.57% | |
| 701.58 | 702.19 | 698.50 | 701.78 | +0.11% | |
| 701.60 | 701.88 | 698.61 | 701.03 | +1.12% | |
| 698.17 | 700.10 | 689.04 | 693.24 | -0.43% | |
| 698.77 | 698.94 | 695.09 | 696.20 | -0.44% | |
| 697.78 | 701.85 | 696.72 | 699.30 | -0.46% | |
| 703.00 | 704.50 | 701.93 | 702.56 | +0.85% | |
| 696.78 | 698.64 | 695.54 | 696.65 | -0.60% | |
| 702.35 | 702.71 | 699.49 | 700.87 | -0.45% | |
| 706.98 | 707.51 | 703.37 | 704.07 | -0.56% | |
| 709.72 | 710.45 | 706.90 | 708.01 | -0.38% | |
| 705.82 | 711.52 | 705.51 | 710.72 | +1.04% | |
| 700.85 | 704.53 | 700.18 | 703.41 | +0.45% | |
| 700.45 | 702.91 | 698.14 | 700.28 | -0.65% | |
| 705.36 | 705.94 | 702.96 | 704.89 | -0.33% | |
| 709.39 | 712.67 | 706.26 | 707.24 | -0.21% | |
| 706.39 | 709.96 | 705.21 | 708.75 | +0.65% | |
| 702.90 | 705.32 | 702.23 | 704.20 | +0.03% | |
| 704.29 | 704.84 | 701.45 | 704.02 | +0.31% | |
| 702.97 | 703.39 | 700.53 | 701.83 | -0.27% | |
| 704.07 | 705.80 | 702.44 | 703.71 | +0.39% | |
| 704.05 | 706.08 | 700.47 | 701.01 | -0.83% | |
| 708.19 | 710.10 | 706.10 | 706.91 | +0.21% | |
| 706.61 | 707.35 | 704.96 | 705.40 | -0.69% | |
| 713.50 | 714.05 | 710.10 | 710.27 | -0.47% | |
| 715.63 | 715.89 | 712.80 | 713.61 | -0.19% | |
| 712.30 | 716.39 | 711.61 | 714.95 | +0.67% | |
| 712.12 | 712.26 | 708.93 | 710.17 | +0.25% | |
| 711.96 | 712.00 | 707.00 | 708.42 | -0.31% | |
| 710.31 | 712.44 | 709.50 | 710.65 | -0.01% | |
| 708.73 | 711.37 | 707.44 | 710.71 | +0.61% | |
| 707.93 | 709.46 | 705.43 | 706.40 | -0.17% | |
| 713.14 | 714.16 | 707.32 | 707.60 | -0.19% | |
| 699.16 | 710.91 | 699.07 | 708.98 | +1.81% | |
| 688.83 | 697.31 | 688.61 | 696.40 | +1.42% | |
| 684.50 | 688.35 | 678.06 | 686.65 | +0.71% | |
| 676.54 | 682.44 | 675.21 | 681.79 | +1.66% | |
| 680.12 | 682.63 | 670.16 | 670.63 | -1.52% | |
| 679.45 | 682.76 | 676.48 | 680.96 | +0.24% | |
| 684.69 | 685.24 | 676.40 | 679.31 | +0.03% | |
| 678.80 | 683.55 | 677.70 | 679.14 | +0.08% | |
| 679.55 | 682.55 | 675.76 | 678.61 | -1.23% | |
| 686.29 | 689.40 | 686.02 | 687.03 | -0.12% | |
| 685.95 | 688.49 | 684.03 | 687.87 | +0.83% | |
| 686.67 | 688.20 | 681.57 | 682.21 | -0.14% | |
| 682.12 | 686.87 | 680.92 | 683.17 | -1.01% | |
| 691.98 | 693.55 | 687.43 | 690.14 | -0.53% | |
| 693.27 | 694.50 | 689.58 | 693.80 | +0.39% | |
| 690.21 | 692.40 | 688.20 | 691.10 | +0.38% | |
| 691.60 | 692.96 | 687.54 | 688.50 | -0.77% | |
| 691.25 | 694.33 | 687.63 | 693.86 | +0.46% | |
| 686.95 | 691.19 | 685.29 | 690.69 | +0.79% | |
| 683.10 | 685.84 | 679.73 | 685.26 | -0.26% | |
| 689.58 | 690.24 | 684.99 | 687.08 | -0.51% | |
| 688.11 | 691.58 | 687.00 | 690.62 | +0.84% | |
| 686.98 | 690.50 | 680.22 | 684.84 | -0.09% | |
| 684.73 | 688.83 | 682.30 | 685.46 | -0.20% | |
| 681.32 | 687.53 | 680.99 | 686.81 | +0.85% | |
| 677.01 | 681.57 | 672.93 | 681.01 | +1.60% | |
| 669.96 | 676.96 | 668.10 | 670.26 | -0.81% | |
| 681.14 | 681.54 | 672.58 | 675.71 | +0.00% | |
| 677.68 | 682.07 | 673.68 | 675.69 | -0.10% | |
| 676.36 | 681.73 | 675.02 | 676.34 | -1.42% | |
| 689.17 | 691.50 | 685.00 | 686.10 | -0.29% | |
| 689.30 | 689.70 | 685.70 | 688.11 | +0.98% | |
| 690.76 | 691.53 | 679.64 | 681.41 | -1.21% | |
| 693.83 | 694.57 | 689.44 | 689.75 | -0.59% | |
| 691.30 | 695.75 | 691.26 | 693.83 | +1.74% | |
| 681.08 | 684.44 | 675.81 | 681.95 | +0.55% | |
| 670.10 | 680.38 | 666.00 | 678.23 | +1.68% | |
| 674.32 | 678.88 | 666.88 | 667.05 | -1.57% | |
| 683.71 | 686.76 | 664.32 | 677.70 | -0.29% | |
| 683.47 | 685.29 | 678.70 | 679.68 | +0.25% | |
| 691.71 | 692.18 | 676.25 | 678.00 | -2.59% | |
| 691.49 | 697.20 | 690.90 | 696.06 | +0.39% | |
| 697.08 | 697.65 | 692.85 | 693.36 | -0.70% | |
| 696.06 | 699.15 | 695.78 | 698.26 | +0.14% | |
| 694.54 | 699.06 | 693.94 | 697.30 | +0.26% | |
| 695.00 | 697.00 | 693.89 | 695.49 | +0.23% | |
| 689.76 | 694.29 | 688.85 | 693.91 | +0.57% | |
| 690.36 | 690.78 | 687.92 | 689.96 | -0.01% | |
| 689.65 | 691.51 | 688.08 | 690.01 | +0.65% | |
| 686.10 | 688.58 | 684.48 | 685.55 | +0.40% | |
| 679.08 | 684.83 | 677.62 | 682.84 | +0.19% | |
| 676.32 | 682.00 | 674.74 | 681.57 | +1.03% | |
| 675.56 | 678.15 | 672.55 | 674.59 | -0.64% | |
| 680.18 | 681.61 | 674.25 | 678.91 | -0.08% | |
| 682.04 | 683.52 | 678.44 | 679.44 | -1.21% | |
| 683.74 | 689.10 | 683.66 | 687.73 | +0.78% | |
| 678.90 | 683.91 | 676.20 | 682.41 | +0.55% | |
| 677.47 | 679.26 | 672.80 | 678.67 | -0.13% | |
| 677.08 | 681.06 | 677.08 | 679.52 | +0.22% | |
| 675.70 | 678.53 | 675.37 | 678.04 | +0.82% | |
| 675.82 | 676.76 | 670.92 | 672.54 | -0.31% | |
| 669.45 | 675.34 | 669.15 | 674.66 | +1.41% | |
| 663.58 | 666.55 | 663.33 | 665.30 | +0.78% | |
| 661.99 | 663.85 | 657.39 | 660.12 | -0.36% | |
| 663.09 | 666.42 | 662.38 | 662.52 | +0.29% | |
| 657.00 | 661.77 | 653.15 | 660.58 | +0.97% | |
| 653.62 | 654.72 | 651.26 | 654.24 | -0.00% | |
| 654.41 | 655.39 | 652.01 | 654.26 | -0.49% | |
| 655.67 | 657.90 | 654.84 | 657.50 | +0.16% | |
| 653.40 | 656.82 | 651.82 | 656.42 | +0.79% | |
| 652.23 | 654.90 | 645.66 | 651.26 | -0.40% | |
| 651.98 | 654.19 | 651.09 | 653.90 | +1.03% | |
| 652.94 | 653.86 | 645.94 | 647.25 | -0.66% | |
| 651.62 | 652.60 | 649.17 | 651.54 | -0.19% | |
| 649.18 | 654.88 | 648.86 | 652.78 | +1.23% | |
| 644.51 | 646.07 | 642.15 | 644.86 | +0.22% | |
| 639.19 | 643.79 | 638.23 | 643.45 | +0.80% | |
| 632.23 | 638.52 | 632.22 | 638.35 | +1.21% | |
| 622.75 | 630.90 | 621.98 | 630.72 | +0.98% | |
| 626.33 | 626.99 | 623.72 | 624.60 | -0.07% | |
| 620.34 | 626.17 | 619.40 | 625.02 | +0.59% | |
| 621.80 | 622.49 | 617.30 | 621.34 | +2.52% | |
| 603.58 | 606.31 | 598.50 | 606.04 | +0.06% | |
| 602.92 | 606.44 | 602.61 | 605.67 | +0.44% | |
| 594.23 | 604.79 | 593.03 | 602.99 | +0.11% | |
| 601.06 | 605.35 | 600.27 | 602.30 | +0.79% | |
| 587.35 | 598.85 | 586.50 | 597.55 | +2.86% | |
| 588.39 | 588.67 | 578.46 | 580.93 | -0.35% | |
| 590.68 | 590.83 | 582.03 | 582.96 | -2.01% | |
| 601.30 | 603.91 | 594.68 | 594.92 | -1.77% | |
| 607.40 | 609.44 | 603.36 | 605.66 | +0.54% | |
| 600.63 | 605.91 | 599.32 | 602.38 | -0.34% | |
| 606.86 | 611.03 | 603.06 | 604.43 | +1.09% | |
| 605.43 | 605.60 | 594.57 | 597.94 | -1.45% | |
| 604.14 | 609.69 | 602.54 | 606.75 | -0.27% | |
| 614.69 | 615.89 | 608.13 | 608.38 | -1.38% | |
| 618.37 | 620.27 | 616.27 | 616.89 | +0.28% | |
| 614.72 | 618.08 | 613.54 | 615.19 | +1.00% | |
| 615.54 | 618.33 | 608.25 | 609.09 | -0.56% | |
| 617.22 | 617.71 | 612.42 | 612.50 | -1.53% | |
| 623.20 | 625.43 | 619.30 | 622.03 | -0.11% | |
| 623.32 | 628.50 | 620.63 | 622.72 | -0.17% | |
| 612.86 | 625.32 | 609.20 | 623.80 | +0.87% | |
| 619.34 | 621.82 | 616.00 | 618.43 | -1.34% | |
| 627.29 | 630.50 | 621.40 | 626.81 | -0.53% | |
| 626.92 | 631.96 | 625.07 | 630.18 | +0.71% | |
| 620.81 | 627.79 | 615.88 | 625.72 | -0.88% | |
| 624.19 | 633.34 | 623.60 | 631.28 | +0.04% | |
| 628.24 | 631.69 | 626.94 | 631.04 | -0.46% | |
| 637.65 | 637.77 | 629.43 | 633.95 | -0.56% | |
| 634.77 | 638.00 | 634.74 | 637.53 | +0.84% | |
| 627.15 | 633.09 | 625.40 | 632.21 | +0.73% | |
| 632.61 | 634.61 | 625.75 | 627.63 | -1.01% | |
| 627.48 | 634.58 | 627.03 | 634.02 | +0.71% | |
| 628.95 | 631.08 | 626.81 | 629.53 | -0.26% | |
| 629.11 | 633.80 | 628.00 | 631.15 | +0.50% | |
| 625.54 | 629.93 | 621.51 | 627.99 | +0.18% | |
| 626.93 | 631.17 | 623.12 | 626.89 | +0.06% | |
| 638.51 | 639.52 | 625.76 | 626.49 | -1.55% | |
| 640.49 | 641.15 | 633.84 | 636.35 | -0.01% | |
| 639.14 | 640.62 | 636.08 | 636.44 | -0.28% | |
| 634.07 | 639.99 | 633.11 | 638.23 | +0.47% | |
| 626.72 | 636.72 | 626.20 | 635.24 | +1.95% | |
| 626.24 | 628.75 | 621.50 | 623.10 | -1.24% | |
| 634.93 | 635.92 | 627.00 | 630.91 | -0.51% | |
| 640.33 | 641.00 | 629.11 | 634.15 | -0.86% | |
| 634.18 | 640.96 | 634.07 | 639.68 | +0.54% | |
| 636.25 | 638.45 | 631.95 | 636.22 | -0.32% | |
| 640.43 | 641.04 | 629.82 | 638.27 | -0.21% | |
| 641.05 | 641.81 | 638.22 | 639.60 | -0.02% | |
| 638.42 | 640.60 | 637.87 | 639.70 | +0.41% | |
| 635.03 | 638.39 | 634.52 | 637.09 | +0.51% | |
| 632.88 | 635.47 | 631.97 | 633.83 | +0.04% | |
| 634.43 | 635.62 | 631.75 | 633.57 | +0.52% | |
| 625.02 | 633.40 | 623.65 | 630.29 | +1.15% | |
| 626.76 | 629.76 | 622.22 | 623.15 | -2.03% | |
| 637.96 | 638.51 | 634.68 | 636.09 | -0.08% | |
| 638.77 | 639.58 | 635.70 | 636.62 | +0.26% | |
| 635.49 | 636.12 | 631.00 | 634.94 | -0.48% | |
| 639.68 | 640.15 | 635.82 | 638.03 | -0.20% | |
| 635.19 | 640.16 | 635.16 | 639.34 | +0.16% | |
| 635.15 | 639.44 | 633.80 | 638.31 | +0.67% | |
| 633.48 | 635.10 | 632.24 | 634.06 | -0.02% | |
| 636.58 | 638.22 | 633.93 | 634.17 | -0.32% | |
| 632.64 | 636.68 | 632.53 | 636.21 | +0.59% | |
| 631.38 | 634.04 | 631.23 | 632.46 | +0.66% | |
| 630.64 | 631.66 | 625.21 | 628.30 | +0.19% | |
| 631.94 | 632.14 | 626.94 | 627.13 | -0.73% | |
| 632.20 | 633.21 | 631.41 | 631.72 | -0.14% | |
| 632.30 | 633.79 | 630.95 | 632.60 | -0.35% | |
| 635.14 | 636.08 | 633.88 | 634.84 | +0.01% | |
| 632.67 | 635.32 | 632.54 | 634.78 | +0.33% | |
| 628.94 | 632.88 | 628.92 | 632.67 | +0.47% | |
| 628.97 | 630.27 | 627.80 | 629.73 | +0.35% | |
| 623.98 | 628.13 | 623.86 | 627.56 | +0.89% | |
| 623.05 | 625.94 | 620.57 | 622.01 | +0.75% | |
| 625.19 | 625.64 | 617.16 | 617.35 | -1.10% | |
| 624.55 | 626.22 | 620.65 | 624.21 | -0.28% | |
| 630.56 | 630.56 | 624.57 | 625.96 | -0.15% | |
| 632.80 | 633.43 | 624.48 | 626.87 | -1.08% | |
| 630.00 | 633.87 | 627.27 | 633.71 | +0.25% | |
| 627.63 | 633.51 | 626.47 | 632.16 | +0.65% | |
| 628.18 | 630.21 | 627.66 | 628.10 | -0.08% | |
| 631.36 | 631.47 | 626.70 | 628.61 | -0.30% | |
| 630.30 | 632.98 | 629.48 | 630.48 | +0.19% | |
| 630.13 | 630.18 | 626.48 | 629.30 | +0.08% | |
| 625.77 | 629.78 | 624.95 | 628.77 | +0.35% | |
| 627.01 | 628.77 | 624.62 | 626.58 | +0.17% | |
| 624.17 | 628.01 | 624.10 | 625.52 | -0.46% | |
| 626.03 | 628.63 | 625.71 | 628.41 | +0.55% | |
| 623.06 | 626.81 | 622.26 | 624.95 | +0.69% | |
| 614.78 | 621.75 | 610.99 | 620.66 | +0.93% | |
| 609.28 | 616.09 | 608.31 | 614.94 | +1.49% | |
| 602.25 | 611.01 | 598.38 | 605.93 | +1.00% | |
| 618.72 | 621.13 | 599.36 | 599.96 | -1.52% | |
| 607.52 | 613.57 | 605.67 | 609.20 | +0.36% | |
| 608.72 | 611.51 | 603.00 | 607.00 | -0.82% | |
| 615.74 | 619.45 | 608.81 | 612.04 | -0.94% | |
| 611.75 | 621.22 | 609.83 | 617.83 | -0.03% | |
| 625.67 | 626.02 | 616.51 | 617.99 | -1.63% | |
| 629.65 | 629.77 | 626.10 | 628.22 | +0.05% | |
| 625.16 | 628.49 | 624.07 | 627.91 | +0.23% | |
| 622.69 | 627.21 | 620.66 | 626.47 | +1.55% | |
| 614.09 | 617.02 | 607.92 | 616.89 | +0.11% | |
| 621.96 | 622.79 | 614.82 | 616.24 | -1.06% | |
| 620.59 | 626.00 | 619.83 | 622.86 | +0.30% | |
| 621.65 | 625.17 | 620.20 | 620.99 | -1.16% | |
| 630.42 | 630.54 | 625.16 | 628.27 | +0.20% | |
| 629.84 | 629.94 | 624.50 | 627.04 | +0.29% | |
| 628.81 | 630.63 | 625.10 | 625.24 | -1.06% | |
| 633.21 | 634.13 | 627.87 | 631.95 | +0.04% | |
| 631.71 | 633.39 | 629.64 | 631.69 | +0.27% | |
| 627.74 | 630.29 | 627.16 | 630.00 | +1.20% | |
| 621.92 | 623.79 | 621.21 | 622.55 | +0.83% | |
| 614.25 | 618.47 | 613.99 | 617.44 | +0.57% | |
| 617.83 | 617.83 | 609.83 | 613.97 | -0.51% | |
| 617.33 | 618.74 | 615.98 | 617.09 | -0.01% | |
| 613.51 | 618.01 | 613.51 | 617.17 | +1.05% | |
| 606.34 | 612.02 | 605.10 | 610.76 | +0.55% | |
| 613.11 | 614.80 | 604.14 | 607.39 | -0.66% | |
| 613.07 | 616.21 | 605.82 | 611.43 | +0.44% | |
| 604.20 | 612.14 | 600.51 | 608.75 | -0.14% | |
| 607.37 | 611.03 | 606.58 | 609.61 | +1.52% | |
| 617.99 | 619.60 | 600.23 | 600.51 | -2.69% | |
| 619.23 | 619.59 | 615.28 | 617.10 | -0.27% | |
| 616.22 | 618.90 | 615.46 | 618.77 | — |