NYSEARCA:VOO

Voo ETF Price (Quote)

etoro logo Buy VOO
*Your capital is at risk
$612.10
-5.72 (-0.93%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $607.92 $634.13 Monday, 17th Nov 2025 VOO stock ended at $612.10. This is 0.93% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 1.73% from a day low at $608.89 to a day high of $619.44.
90 days $581.85 $634.13
52 weeks $442.80 $634.13

Historical Vanguard 500 ETF prices

Date Open High Low Close Volume
Nov 17, 2025 $615.74 $619.44 $608.89 $612.10 8 873 503
Nov 14, 2025 $612.35 $621.22 $609.83 $617.82 9 369 772
Nov 13, 2025 $625.67 $626.02 $616.51 $617.91 7 127 121
Nov 12, 2025 $629.65 $629.77 $626.10 $628.24 6 028 088
Nov 11, 2025 $625.16 $628.48 $624.07 $627.92 5 594 336
Nov 10, 2025 $622.69 $627.21 $620.66 $626.52 8 340 230
Nov 07, 2025 $614.08 $616.96 $607.92 $616.89 7 508 874
Nov 06, 2025 $621.96 $622.77 $614.82 $616.23 7 068 095
Nov 05, 2025 $620.59 $626.00 $619.83 $622.86 10 277 615
Nov 04, 2025 $621.65 $625.17 $620.20 $620.93 8 337 745
Nov 03, 2025 $630.42 $630.54 $625.16 $628.34 5 487 410
Oct 31, 2025 $629.84 $629.94 $624.52 $627.04 7 017 735
Oct 30, 2025 $628.81 $630.64 $625.12 $625.24 6 046 186
Oct 29, 2025 $633.09 $634.13 $627.90 $631.95 5 987 208
Oct 28, 2025 $631.71 $633.39 $629.68 $631.69 5 541 527
Oct 27, 2025 $627.74 $630.28 $627.16 $630.00 5 503 216
Oct 24, 2025 $621.92 $623.80 $621.21 $622.55 5 648 577
Oct 23, 2025 $614.25 $618.47 $613.99 $617.44 5 837 548
Oct 22, 2025 $617.83 $617.83 $609.83 $613.97 5 955 404
Oct 21, 2025 $617.33 $619.36 $615.98 $617.09 4 166 416
Oct 20, 2025 $613.51 $618.01 $613.51 $617.17 3 994 020
Oct 17, 2025 $606.34 $612.02 $605.10 $610.76 6 858 705
Oct 16, 2025 $613.11 $614.80 $604.14 $607.39 7 489 745
Oct 15, 2025 $613.07 $616.21 $605.82 $611.43 6 370 303
Oct 14, 2025 $604.20 $612.12 $600.52 $608.75 7 461 501

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VOO stock historical prices to predict future price movements?
Trend Analysis: Examine the VOO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VOO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT VANGUARD 500 ETF
VOO (Vanguard S&P 500 ETF) is a leading exchange-traded fund that tracks the performance of the S&P 500 Index, offering investors diversified exposure to large-cap U.S. stocks. The VOO stock price reflects the movements of top companies like Apple, Microsoft, and Amazon. As one of the most traded ETFs, VOO stock is widely used for long-term investment strategies. With its low expense ratio, VOO ETF is favored over alternatives like SPY and VTI fo...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE