Vanguard S&P 500 ETF (VOO)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	575.73	575.74	569.29	571.45	8,777,318	571.45
7/31/2025	587.83	588.16	579.84	581.02	7,051,048	581.02
7/30/2025	584.66	586.15	580.55	583.21	6,966,094	583.21
7/29/2025	586.82	587.08	583.12	583.92	5,482,929	583.92
7/28/2025	586.04	586.50	584.24	585.44	4,190,491	585.44
7/25/2025	583.81	586.04	583.59	585.58	4,210,220	585.58
7/24/2025	583.34	584.75	582.72	583.26	3,836,915	583.26
7/23/2025	580.57	582.96	578.87	582.86	4,253,290	582.86
7/22/2025	578.28	578.84	575.64	577.95	4,761,143	577.95
7/21/2025	577.98	580.53	577.59	577.95	5,910,771	577.95
7/18/2025	578.47	578.50	575.84	576.92	4,262,519	576.92
7/17/2025	574.02	577.65	573.80	577.18	6,489,662	577.18
7/16/2025	573.40	574.26	568.17	573.74	6,138,605	573.74
7/15/2025	576.85	577.16	571.85	571.86	5,393,058	571.86
7/14/2025	572.85	574.68	571.58	574.35	4,745,985	574.35
7/11/2025	572.45	574.38	571.37	573.22	4,428,985	573.22
7/10/2025	573.78	576.26	572.70	575.29	4,949,535	575.29
7/09/2025	572.46	574.26	570.76	573.61	7,152,586	573.61
7/08/2025	571.15	571.83	569.48	570.23	6,934,556	570.23
7/07/2025	573.00	573.59	567.98	570.61	6,413,059	570.61
7/03/2025	572.18	575.67	572.13	575.22	4,853,956	575.22
7/02/2025	567.37	570.05	566.81	570.29	6,161,352	570.29
7/01/2025	566.56	568.80	565.80	567.77	7,410,640	567.77
6/30/2025	567.50	569.15	565.38	568.03	5,746,593	568.03
6/27/2025	565.11	568.33	563.21	566.95	6,060,552	565.21
6/26/2025	561.52	564.55	560.96	564.15	6,077,165	562.41
6/25/2025	560.52	561.02	558.34	559.72	16,469,058	558.00
6/24/2025	557.18	560.43	556.37	559.44	6,767,155	557.72
6/23/2025	548.66	553.70	545.75	553.36	9,803,467	551.66
6/20/2025	551.72	552.72	546.62	547.72	15,259,848	546.03
6/18/2025	550.16	552.71	548.39	549.24	4,602,464	547.55
6/17/2025	551.79	553.16	548.63	549.35	4,748,275	547.66
6/16/2025	551.94	555.69	551.87	554.07	7,405,209	552.37
6/13/2025	550.24	553.25	547.41	548.77	7,100,911	547.08
6/12/2025	551.60	555.00	551.13	554.95	10,680,688	553.24
6/11/2025	555.41	556.23	550.91	552.86	20,798,018	551.16
6/10/2025	551.78	554.74	550.74	554.39	5,978,976	552.68
6/09/2025	551.30	552.70	550.20	551.25	4,504,065	549.55
6/06/2025	550.30	552.32	548.70	550.66	4,820,987	548.97
6/05/2025	549.48	550.63	543.34	545.09	6,383,970	543.41
6/04/2025	548.75	549.65	547.44	547.65	4,542,035	545.96
6/03/2025	544.53	548.87	544.09	548.00	4,989,477	546.31
6/02/2025	540.25	544.91	537.80	544.91	5,960,954	543.23
5/30/2025	541.35	543.39	536.16	541.76	6,171,578	540.09
5/29/2025	545.15	545.28	538.74	542.32	4,664,933	540.65
5/28/2025	543.79	544.90	539.61	540.24	4,885,349	538.58
5/27/2025	538.72	543.52	537.18	543.34	6,111,849	541.67
5/23/2025	529.43	534.81	529.11	532.40	6,459,119	530.76
5/22/2025	535.60	539.23	534.44	536.02	5,814,146	534.37
5/21/2025	540.91	544.69	534.82	535.77	6,783,008	534.12
5/20/2025	545.22	546.06	541.99	544.88	7,152,344	543.20
5/19/2025	540.63	547.45	540.58	546.82	7,756,763	545.14
5/16/2025	543.47	546.47	541.70	546.26	7,255,461	544.58
5/15/2025	538.26	543.25	537.84	542.76	7,360,013	541.09
5/14/2025	540.37	541.42	538.24	540.11	5,020,298	538.45
5/13/2025	536.33	541.48	535.78	539.44	7,353,095	537.78
5/12/2025	534.50	535.92	530.39	535.92	7,789,289	534.27
5/09/2025	520.69	521.63	517.36	518.65	4,739,617	517.05
5/08/2025	519.54	524.23	516.35	519.34	5,082,032	517.74
5/07/2025	514.92	518.18	511.10	515.90	5,465,901	514.31
5/06/2025	512.89	517.83	511.94	513.58	4,690,465	512.00
5/05/2025	517.08	520.85	516.27	517.99	4,790,821	516.40
5/02/2025	519.12	522.41	516.89	520.71	6,285,503	519.11