VOO
Info
Current Indicators
| Metric |
Value |
Status |
| Current Price |
$682.41 |
— |
| 200-Day MA |
$617.84 |
Above |
| 10-Month SMA (215-Day) |
$614.65 |
Above |
Price History (Last 250 Trading Days)
| Date |
Adj. Close |
| 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 |
$593.02 |
| March 25, 2026 |
$603.72 |
| March 24, 2026 |
$600.45 |
| March 23, 2026 |
$602.49 |
| March 20, 2026 |
$596.03 |
| March 19, 2026 |
$604.81 |
| March 18, 2026 |
$606.43 |
| March 17, 2026 |
$614.91 |
| March 16, 2026 |
$613.22 |
| March 13, 2026 |
$607.14 |
| March 12, 2026 |
$610.54 |
| March 11, 2026 |
$620.04 |
| March 10, 2026 |
$620.73 |
| March 9, 2026 |
$621.80 |
| March 6, 2026 |
$616.45 |
| March 5, 2026 |
$624.80 |
| March 4, 2026 |
$628.16 |
| March 3, 2026 |
$623.72 |
| March 2, 2026 |
$629.26 |
| February 27, 2026 |
$629.02 |
| February 26, 2026 |
$631.92 |
| February 25, 2026 |
$635.49 |
| February 24, 2026 |
$630.19 |
| February 23, 2026 |
$625.62 |
| February 20, 2026 |
$631.99 |
| February 19, 2026 |
$627.51 |
| February 18, 2026 |
$629.13 |
| February 17, 2026 |
$625.98 |
| February 13, 2026 |
$624.88 |
| February 12, 2026 |
$624.48 |
| February 11, 2026 |
$634.31 |
| February 10, 2026 |
$634.40 |
| February 9, 2026 |
$636.19 |
| February 6, 2026 |
$633.21 |
| February 5, 2026 |
$621.11 |
| February 4, 2026 |
$628.89 |
| February 3, 2026 |
$632.12 |
| February 2, 2026 |
$637.63 |
| January 30, 2026 |
$634.18 |
| January 29, 2026 |
$636.23 |
| January 28, 2026 |
$637.55 |
| January 27, 2026 |
$637.65 |
| January 26, 2026 |
$635.05 |
| January 23, 2026 |
$631.80 |
| January 22, 2026 |
$631.54 |
| January 21, 2026 |
$628.27 |
| January 20, 2026 |
$621.15 |
| January 16, 2026 |
$634.05 |
| January 15, 2026 |
$634.58 |
| January 14, 2026 |
$632.91 |
| January 13, 2026 |
$635.99 |
| January 12, 2026 |
$637.29 |
| January 9, 2026 |
$636.27 |
| January 8, 2026 |
$632.03 |
| January 7, 2026 |
$632.14 |
| January 6, 2026 |
$634.17 |
| January 5, 2026 |
$630.44 |
| January 2, 2026 |
$626.29 |
| December 31, 2025 |
$625.12 |
| December 30, 2025 |
$629.70 |
| December 29, 2025 |
$630.57 |
| December 26, 2025 |
$632.81 |
| December 24, 2025 |
$632.75 |
| December 23, 2025 |
$630.64 |
| December 22, 2025 |
$627.71 |
| December 19, 2025 |
$623.80 |
| December 18, 2025 |
$618.28 |
| December 17, 2025 |
$613.65 |
| December 16, 2025 |
$620.47 |
| December 15, 2025 |
$622.21 |
| December 12, 2025 |
$623.11 |
| December 11, 2025 |
$629.91 |
| December 10, 2025 |
$628.37 |
| December 9, 2025 |
$624.33 |
| December 8, 2025 |
$624.84 |
| December 5, 2025 |
$626.70 |
| December 4, 2025 |
$625.53 |
| December 3, 2025 |
$625.00 |
| December 2, 2025 |
$622.82 |
| December 1, 2025 |
$621.77 |
| November 28, 2025 |
$624.64 |
| November 26, 2025 |
$621.20 |
| November 25, 2025 |
$616.94 |
| November 24, 2025 |
$611.25 |
| November 21, 2025 |
$602.30 |
| November 20, 2025 |
$596.36 |
| November 19, 2025 |
$605.55 |
| November 18, 2025 |
$603.36 |
| November 17, 2025 |
$608.37 |
| November 14, 2025 |
$614.12 |
| November 13, 2025 |
$614.28 |
| November 12, 2025 |
$624.45 |
| November 11, 2025 |
$624.14 |
| November 10, 2025 |
$622.71 |
| November 7, 2025 |
$613.19 |
| November 6, 2025 |
$612.54 |
| November 5, 2025 |
$619.12 |
| November 4, 2025 |
$617.27 |
| November 3, 2025 |
$624.50 |
| October 31, 2025 |
$623.28 |
| October 30, 2025 |
$621.49 |
| October 29, 2025 |
$628.16 |
| October 28, 2025 |
$627.90 |
| October 27, 2025 |
$626.22 |
| October 24, 2025 |
$618.82 |
| October 23, 2025 |
$613.74 |
| October 22, 2025 |
$610.29 |
| October 21, 2025 |
$613.39 |
| October 20, 2025 |
$613.47 |
| October 17, 2025 |
$607.10 |
| October 16, 2025 |
$603.75 |
| October 15, 2025 |
$607.76 |
| October 14, 2025 |
$605.10 |
| October 13, 2025 |
$605.95 |
| October 10, 2025 |
$596.91 |
| October 9, 2025 |
$613.40 |
| October 8, 2025 |
$615.06 |
| October 7, 2025 |
$611.51 |
| October 6, 2025 |
$613.70 |
| October 3, 2025 |
$611.61 |
| October 2, 2025 |
$611.56 |
| October 1, 2025 |
$610.88 |
| September 30, 2025 |
$608.71 |
| September 29, 2025 |
$606.47 |
| September 26, 2025 |
$604.78 |
| September 25, 2025 |
$601.24 |
| September 24, 2025 |
$604.12 |
| September 23, 2025 |
$606.14 |
| September 22, 2025 |
$609.34 |
| September 19, 2025 |
$606.38 |
| September 18, 2025 |
$603.57 |
| September 17, 2025 |
$600.74 |
| September 16, 2025 |
$601.44 |
| September 15, 2025 |
$602.23 |
| September 12, 2025 |
$599.11 |
| September 11, 2025 |
$599.24 |
| September 10, 2025 |
$594.39 |
| September 9, 2025 |
$592.67 |
| September 8, 2025 |
$591.24 |
| September 5, 2025 |
$589.71 |
| September 4, 2025 |
$591.33 |
| September 3, 2025 |
$586.50 |
| September 2, 2025 |
$583.52 |
| August 29, 2025 |
$587.85 |
| August 28, 2025 |
$591.26 |
| August 27, 2025 |
$589.17 |
| August 26, 2025 |
$587.83 |
| August 25, 2025 |
$585.49 |
| August 22, 2025 |
$587.98 |
| August 21, 2025 |
$579.11 |
| August 20, 2025 |
$581.40 |
| August 19, 2025 |
$582.94 |
| August 18, 2025 |
$586.14 |
| August 15, 2025 |
$586.35 |
| August 14, 2025 |
$587.62 |
| August 13, 2025 |
$587.61 |
| August 12, 2025 |
$585.57 |
| August 11, 2025 |
$579.38 |
| August 8, 2025 |
$580.57 |
| August 7, 2025 |
$576.16 |
| August 6, 2025 |
$576.51 |
| August 5, 2025 |
$572.26 |
| August 4, 2025 |
$575.02 |
| August 1, 2025 |
$566.41 |
| July 31, 2025 |
$575.89 |
| July 30, 2025 |
$578.06 |
| July 29, 2025 |
$578.77 |
| July 28, 2025 |
$580.27 |
| July 25, 2025 |
$580.41 |
| July 24, 2025 |
$578.11 |
| July 23, 2025 |
$577.72 |
| July 22, 2025 |
$572.85 |
| July 21, 2025 |
$572.85 |
| July 18, 2025 |
$571.83 |
| July 17, 2025 |
$572.09 |
| July 16, 2025 |
$568.68 |
| July 15, 2025 |
$566.81 |
| July 14, 2025 |
$569.28 |
| July 11, 2025 |
$568.16 |
| July 10, 2025 |
$570.21 |
| July 9, 2025 |
$568.55 |
| July 8, 2025 |
$565.20 |
| July 7, 2025 |
$565.58 |
| July 3, 2025 |
$570.14 |
| July 2, 2025 |
$565.26 |
| July 1, 2025 |
$562.76 |
| June 30, 2025 |
$563.02 |
| June 27, 2025 |
$560.23 |
| June 26, 2025 |
$557.46 |
| June 25, 2025 |
$553.08 |
| June 24, 2025 |
$552.81 |
| June 23, 2025 |
$546.80 |
| June 20, 2025 |
$541.22 |
| June 18, 2025 |
$542.73 |
| June 17, 2025 |
$542.84 |
| June 16, 2025 |
$547.50 |
| June 13, 2025 |
$542.26 |
| June 12, 2025 |
$548.37 |
| June 11, 2025 |
$546.30 |
| June 10, 2025 |
$547.82 |
| June 9, 2025 |
$544.71 |
| June 6, 2025 |
$544.13 |
| June 5, 2025 |
$538.63 |
| June 4, 2025 |
$541.16 |
| June 3, 2025 |
$541.50 |
| June 2, 2025 |
$538.45 |
| May 30, 2025 |
$535.34 |
| May 29, 2025 |
$535.89 |
| May 28, 2025 |
$533.83 |
| May 27, 2025 |
$536.90 |
| May 23, 2025 |
$526.09 |
| May 22, 2025 |
$529.66 |
| May 21, 2025 |
$529.42 |
| May 20, 2025 |
$538.42 |
| May 19, 2025 |
$540.34 |
| May 16, 2025 |
$539.78 |
| May 15, 2025 |
$536.32 |