MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VOO — Vanguard S&P 500 ETF
NYSE ArcaVanguard S&P 500 ETF
$711.28
-3.06(-0.43%)
- O
- 712.25
- H
- 714.27
- L
- 708.16
- V
- 4.4M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$711.28
Period Return+40.45%
Period High$718.47
Period Low$497.76
Avg Daily Volume8.18M
Total Trading Days365
VOO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $712.25 | $714.27 | $708.16 | $711.28 | $-3.06 | -0.43% | 4,397,351 | $711.37 | $708.16 $714.27 |
| Oct 7, 2026 | $713.06 | $715.06 | $711.06 | $714.34 | $-1.86 | -0.26% | 4,675,959 | $713.41 | $711.06 $715.06 |
| Oct 6, 2026 | $715.21 | $718.47 | $715.09 | $716.20 | +$3.88 | +0.54% | 4,568,431 | $716.75 | $715.09 $718.47 |
| Oct 5, 2026 | $707.44 | $713.86 | $707.42 | $712.32 | +$4.78 | +0.68% | 6,172,917 | $710.15 | $707.42 $713.86 |
| Oct 2, 2026 | $708.31 | $710.20 | $705.12 | $707.54 | +$5.19 | +0.74% | 6,612,533 | $707.57 | $705.12 $710.20 |
| Oct 1, 2026 | $702.56 | $703.73 | $697.47 | $702.35 | +$1.49 | +0.21% | 8,433,749 | $700.96 | $697.47 $703.73 |
| Sep 30, 2026 | $704.58 | $707.20 | $700.56 | $700.86 | $-1.60 | -0.23% | 9,876,125 | $703.43 | $700.56 $707.20 |
| Sep 29, 2026 | $704.82 | $705.00 | $700.74 | $702.46 | $-1.15 | -0.16% | 7,643,259 | $702.99 | $700.74 $705.00 |
| Sep 28, 2026 | $706.29 | $707.33 | $701.97 | $703.61 | $-7.18 | -1.01% | 8,539,385 | $704.26 | $701.97 $707.33 |
| Sep 25, 2026 | $708.44 | $711.65 | $706.18 | $710.79 | +$3.80 | +0.54% | 5,468,190 | $709.92 | $706.18 $711.65 |
| Sep 24, 2026 | $704.07 | $708.59 | $703.35 | $706.99 | $-0.61 | -0.09% | 9,419,662 | $706.66 | $703.35 $708.59 |
| Sep 23, 2026 | $712.14 | $712.38 | $706.36 | $707.60 | $-5.18 | -0.73% | 13,808,942 | $707.92 | $706.36 $712.38 |
| Sep 22, 2026 | $713.28 | $714.30 | $711.98 | $712.78 | +$0.00 | +0.00% | 20,729,716 | $712.81 | $711.98 $714.30 |
| Sep 21, 2026 | $706.19 | $714.08 | $705.96 | $712.78 | +$11.00 | +1.57% | 8,859,824 | $711.58 | $705.96 $714.08 |
| Sep 18, 2026 | $701.58 | $702.19 | $698.50 | $701.78 | +$0.75 | +0.11% | 9,594,039 | $701.61 | $698.50 $702.19 |
| Sep 17, 2026 | $701.60 | $701.88 | $698.61 | $701.03 | +$7.79 | +1.12% | 9,903,369 | $700.75 | $698.61 $701.88 |
| Sep 16, 2026 | $698.17 | $700.10 | $689.04 | $693.24 | $-2.96 | -0.43% | 14,168,409 | $694.25 | $689.04 $700.10 |
| Sep 15, 2026 | $698.77 | $698.94 | $695.09 | $696.20 | $-3.10 | -0.44% | 9,657,888 | $696.51 | $695.09 $698.94 |
| Sep 14, 2026 | $697.78 | $701.85 | $696.72 | $699.30 | $-3.26 | -0.46% | 6,801,322 | $699.26 | $696.72 $701.85 |
| Sep 11, 2026 | $703.00 | $704.50 | $701.93 | $702.56 | +$5.91 | +0.85% | 5,797,973 | $702.89 | $701.93 $704.50 |
| Sep 10, 2026 | $696.78 | $698.64 | $695.54 | $696.65 | $-4.22 | -0.60% | 18,313,415 | $696.73 | $695.54 $698.64 |
| Sep 9, 2026 | $702.35 | $702.71 | $699.49 | $700.87 | $-3.20 | -0.45% | 4,300,871 | $701.24 | $699.49 $702.71 |
| Sep 8, 2026 | $706.98 | $707.51 | $703.37 | $704.07 | $-3.94 | -0.56% | 7,827,554 | $704.72 | $703.37 $707.51 |
| Sep 4, 2026 | $709.72 | $710.45 | $706.90 | $708.01 | $-2.71 | -0.38% | 6,816,158 | $708.36 | $706.90 $710.45 |
| Sep 3, 2026 | $705.82 | $711.52 | $705.51 | $710.72 | +$7.31 | +1.04% | 8,594,522 | $710.07 | $705.51 $711.52 |
| Sep 2, 2026 | $700.85 | $704.53 | $700.18 | $703.41 | +$3.13 | +0.45% | 7,750,797 | $703.04 | $700.18 $704.53 |
| Sep 1, 2026 | $700.45 | $702.91 | $698.14 | $700.28 | $-4.61 | -0.65% | 6,486,904 | $700.43 | $698.14 $702.91 |
| Aug 31, 2026 | $705.36 | $705.94 | $702.96 | $704.89 | $-2.35 | -0.33% | 5,741,592 | $704.51 | $702.96 $705.94 |
| Aug 28, 2026 | $709.39 | $712.67 | $706.26 | $707.24 | $-1.51 | -0.21% | 8,084,539 | $707.89 | $706.26 $712.67 |
| Aug 27, 2026 | $706.39 | $709.96 | $705.21 | $708.75 | +$4.55 | +0.65% | 6,755,739 | $708.34 | $705.21 $709.96 |