Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 538.81 | -2.18 | -0.40% | 542.45 | 543.0651 | 537.4001 | 6,086,556 |
| Dec 30 2024 | 540.99 | -6.09 | -1.11% | 540.56 | 544.09 | 537.40 | 6,430,828 |
| Dec 27 2024 | 547.08 | -5.73 | -1.04% | 549.37 | 549.47 | 543.2001 | 6,976,481 |
| Dec 26 2024 | 552.81 | -0.01 | 0.00% | 551.20 | 553.97 | 549.9201 | 4,492,464 |
| Dec 24 2024 | 552.82 | 5.63 | 1.03% | 548.06 | 552.90 | 547.54 | 3,439,257 |
| Dec 23 2024 | 547.19 | 2.15 | 0.39% | 543.31 | 547.36 | 540.32 | 7,008,746 |
| Dec 20 2024 | 545.04 | 6.10 | 1.13% | 536.61 | 549.54 | 535.85 | 9,126,197 |
| Dec 19 2024 | 538.94 | -0.20 | -0.04% | 543.69 | 545.10 | 538.65 | 15,885,107 |
| Dec 18 2024 | 539.14 | -16.31 | -2.94% | 555.30 | 557.53 | 538.53 | 24,475,989 |
| Dec 17 2024 | 555.45 | -2.34 | -0.42% | 555.47 | 556.385 | 554.29 | 5,898,374 |
| Dec 16 2024 | 557.79 | 2.18 | 0.39% | 557.13 | 558.7983 | 556.415 | 22,696,116 |
| Dec 13 2024 | 555.61 | -0.04 | -0.01% | 557.51 | 558.16 | 554.2044 | 4,351,153 |
| Dec 12 2024 | 555.65 | -2.88 | -0.52% | 557.67 | 558.20 | 555.62 | 3,908,605 |
| Dec 11 2024 | 558.53 | 4.20 | 0.76% | 556.92 | 559.39 | 556.66 | 3,448,705 |
| Dec 10 2024 | 554.33 | -1.58 | -0.28% | 556.58 | 556.88 | 553.57 | 3,832,524 |
| Dec 09 2024 | 555.91 | -2.91 | -0.52% | 558.71 | 558.865 | 555.38 | 4,302,067 |
| Dec 06 2024 | 558.82 | 1.11 | 0.20% | 558.47 | 559.96 | 558.08 | 5,102,328 |
| Dec 05 2024 | 557.71 | -0.93 | -0.17% | 558.63 | 559.41 | 557.46 | 2,969,923 |
| Dec 04 2024 | 558.64 | 3.50 | 0.63% | 556.83 | 558.88 | 556.171 | 5,403,736 |
| Dec 03 2024 | 555.14 | 0.13 | 0.02% | 554.7562 | 555.4301 | 553.79 | 4,012,993 |
| Dec 02 2024 | 555.01 | 1.56 | 0.28% | 554.54 | 555.57 | 553.89 | 5,367,624 |
| Nov 29 2024 | 553.45 | 2.90 | 0.53% | 551.29 | 554.70 | 551.19 | 3,945,086 |
| Nov 27 2024 | 550.55 | -1.76 | -0.32% | 552.04 | 552.38 | 549.11 | 3,277,297 |
| Nov 26 2024 | 552.31 | 3.08 | 0.56% | 550.50 | 552.8199 | 549.85 | 4,395,557 |
| Nov 25 2024 | 549.23 | 1.76 | 0.32% | 551.20 | 552.38 | 547.1999 | 4,195,144 |
| Nov 22 2024 | 547.47 | 1.83 | 0.34% | 545.82 | 548.0496 | 545.37 | 5,485,921 |
| Nov 21 2024 | 545.64 | 2.74 | 0.50% | 545.58 | 547.07 | 540.04 | 4,486,893 |
| Nov 20 2024 | 542.90 | 0.20 | 0.04% | 542.78 | 543.07 | 537.44 | 3,868,318 |
| Nov 19 2024 | 542.70 | 1.97 | 0.36% | 537.50 | 543.37 | 536.90 | 6,802,765 |
| Nov 18 2024 | 540.73 | 2.23 | 0.41% | 538.92 | 541.93 | 538.145 | 4,451,721 |
| Nov 15 2024 | 538.50 | -7.04 | -1.29% | 542.13 | 542.57 | 536.75 | 7,163,907 |
| Nov 14 2024 | 545.54 | -3.49 | -0.64% | 549.10 | 549.525 | 544.88 | 3,745,375 |
| Nov 13 2024 | 549.03 | 0.28 | 0.05% | 549.16 | 550.88 | 546.97 | 3,661,536 |
| Nov 12 2024 | 548.75 | -1.65 | -0.30% | 550.39 | 550.94 | 546.43 | 4,775,964 |
| Nov 11 2024 | 550.40 | 0.45 | 0.08% | 551.43 | 551.73 | 548.85 | 4,724,077 |
| Nov 08 2024 | 549.95 | 2.42 | 0.44% | 548.07 | 551.24 | 548.06 | 6,752,033 |
| Nov 07 2024 | 547.53 | 4.23 | 0.78% | 545.42 | 548.475 | 545.15 | 5,843,760 |
| Nov 06 2024 | 543.30 | 13.20 | 2.49% | 540.73 | 544.14 | 538.17 | 6,908,161 |
| Nov 05 2024 | 530.10 | 6.30 | 1.20% | 524.72 | 530.14 | 524.68 | 3,206,482 |
| Nov 04 2024 | 523.80 | -1.14 | -0.22% | 525.06 | 526.28 | 522.0301 | 3,601,808 |
| Nov 01 2024 | 524.94 | 2.27 | 0.43% | 525.16 | 529.08 | 524.5401 | 6,045,710 |
| Oct 31 2024 | 522.67 | -10.49 | -1.97% | 529.09 | 529.23 | 522.51 | 7,888,532 |
| Oct 30 2024 | 533.16 | -1.61 | -0.30% | 534.35 | 536.20 | 532.59 | 2,920,561 |
| Oct 29 2024 | 534.77 | 0.85 | 0.16% | 533.12 | 535.82 | 531.75 | 2,974,398 |
| Oct 28 2024 | 533.92 | 1.66 | 0.31% | 535.53 | 535.57 | 533.6708 | 3,181,184 |
| Oct 25 2024 | 532.26 | -0.21 | -0.04% | 534.65 | 537.2601 | 531.414 | 4,279,538 |
| Oct 24 2024 | 532.47 | 1.20 | 0.23% | 533.17 | 533.18 | 530.04 | 4,413,500 |
| Oct 23 2024 | 531.27 | -4.89 | -0.91% | 534.28 | 534.65 | 528.02 | 5,179,153 |
| Oct 22 2024 | 536.16 | -0.37 | -0.07% | 534.11 | 537.28 | 533.53 | 2,994,852 |
| Oct 21 2024 | 536.53 | -0.83 | -0.15% | 536.72 | 537.61 | 533.71 | 3,668,034 |
| Oct 18 2024 | 537.36 | 2.06 | 0.38% | 536.90 | 538.10 | 535.56 | 5,067,190 |
| Oct 17 2024 | 535.30 | 0.08 | 0.01% | 538.62 | 538.76 | 535.15 | 3,222,092 |
| Oct 16 2024 | 535.22 | 2.24 | 0.42% | 532.93 | 535.73 | 532.215 | 3,226,738 |
| Oct 15 2024 | 532.98 | -4.09 | -0.76% | 537.38 | 537.61 | 531.82 | 4,808,010 |
| Oct 14 2024 | 537.07 | 4.36 | 0.82% | 534.25 | 537.98 | 533.97 | 2,594,564 |
| Oct 11 2024 | 532.71 | 3.15 | 0.59% | 529.50 | 533.43 | 529.48 | 5,343,080 |
| Oct 10 2024 | 529.56 | -0.89 | -0.17% | 529.27 | 530.90 | 528.09 | 3,558,433 |
| Oct 09 2024 | 530.45 | 3.60 | 0.68% | 526.87 | 531.03 | 526.31 | 2,908,040 |
| Oct 08 2024 | 526.85 | 4.94 | 0.95% | 524.32 | 527.38 | 523.50 | 2,378,544 |
| Oct 07 2024 | 521.91 | -4.74 | -0.90% | 525.14 | 525.7201 | 520.81 | 3,990,576 |
| Oct 04 2024 | 526.65 | 4.81 | 0.92% | 526.16 | 527.02 | 522.30 | 5,229,696 |
