NASDAQ · VOO

Vanguard S&P 500 ETF

Financial Services · Asset Management

$710.72

Down-$8.42 (-1.18%)

Updated Oct 22, 2026, 10:59 PM

SID Score

6.6/10

Composite research score

Smart Money

59/100

Neutral

Price performance · VOO

VOO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

VOO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$708.84	$711.83	$706.33	$710.72	6.21M
Oct 20, 2026	$704.01	$709.81	$702.49	$706.80	5.8M
Oct 19, 2026	$705.27	$708.17	$703.9805	$704.60	5.59M
Oct 16, 2026	$710.75	$710.85	$699.191	$701.61	6.1M
Oct 15, 2026	$704.33	$710.40	$702.69	$709.43	6.04M
Oct 14, 2026	$712.32	$713.62	$704.76	$707.43	6.23M
Oct 13, 2026	$714.54	$715.835	$713.27	$715.20	4.96M
Oct 12, 2026	$715.81	$716.415	$714.26	$715.13	3.64M
Oct 9, 2026	$713.54	$716.435	$712.54	$715.59	4.35M
Oct 8, 2026	$712.25	$714.27	$708.16	$711.28	4.76M
Oct 7, 2026	$713.06	$715.055	$711.06	$714.34	4.68M
Oct 6, 2026	$715.21	$718.47	$715.09	$716.20	4.57M
Oct 5, 2026	$707.44	$713.8583	$707.42	$712.32	6.17M
Oct 2, 2026	$708.31	$710.20	$705.12	$707.54	6.61M
Oct 1, 2026	$702.555	$703.725	$697.47	$702.35	8.43M
Sep 30, 2026	$704.58	$707.20	$700.56	$700.86	9.88M
Sep 29, 2026	$704.82	$705.00	$700.74	$702.46	7.64M
Sep 28, 2026	$706.29	$707.33	$701.97	$703.61	8.54M
Sep 25, 2026	$708.44	$711.645	$706.175	$710.79	5.47M
Sep 24, 2026	$704.07	$708.585	$703.349	$706.99	9.42M
Sep 23, 2026	$712.135	$712.38	$706.3634	$707.60	13.81M