Vanguard S&P 500 ETF (VOO)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	481.28	483.30	464.65	465.52	30,942,088	465.52
4/03/2025	501.00	503.66	493.50	494.16	16,203,288	494.16
4/02/2025	510.14	521.49	509.93	518.91	6,262,537	518.91
4/01/2025	512.36	517.35	508.88	515.80	7,692,321	515.80
3/31/2025	505.31	515.33	502.64	513.91	8,192,064	513.91
3/28/2025	519.76	520.46	510.16	510.80	5,832,150	510.80
3/27/2025	521.29	524.68	519.23	521.21	5,528,427	521.21
3/26/2025	530.56	531.41	523.10	524.46	4,425,642	522.65
3/25/2025	530.59	531.60	529.11	530.65	6,255,354	528.82
3/24/2025	526.48	530.39	525.88	529.39	22,331,368	527.56
3/21/2025	515.79	520.95	514.65	520.26	5,059,377	518.46
3/20/2025	517.96	524.62	517.32	520.13	6,028,196	518.33
3/19/2025	517.54	524.96	516.42	521.33	5,370,441	519.53
3/18/2025	519.32	519.52	514.07	515.91	6,006,579	514.13
3/17/2025	517.45	523.84	517.08	521.41	6,265,640	519.61
3/14/2025	511.28	518.42	510.84	517.46	7,412,381	515.67
3/13/2025	513.51	514.06	505.42	507.05	21,638,478	505.30
3/12/2025	516.89	517.74	509.10	513.76	8,584,018	511.99
3/11/2025	514.33	517.53	507.53	511.28	11,357,150	509.51
3/10/2025	521.90	523.70	510.83	515.51	11,156,614	513.73
3/07/2025	524.90	530.88	520.13	529.51	7,308,935	527.68
3/06/2025	529.19	533.43	524.22	526.67	7,206,551	524.85
3/05/2025	530.25	537.79	526.93	536.40	6,203,721	534.55
3/04/2025	533.06	538.28	526.16	530.45	10,453,464	528.62
3/03/2025	548.20	549.29	533.25	536.92	7,259,553	535.07
2/28/2025	538.42	546.89	535.58	546.33	7,328,174	544.44
2/27/2025	548.83	549.88	537.60	537.97	5,497,348	536.11
2/26/2025	548.01	551.35	544.25	546.75	4,169,753	544.86
2/25/2025	549.18	549.77	542.17	546.41	5,481,533	544.52
2/24/2025	553.61	554.51	548.51	549.14	4,754,748	547.24
2/21/2025	561.10	561.20	551.26	551.75	6,355,833	549.84
2/20/2025	562.39	562.48	558.22	561.30	4,442,316	559.36
2/19/2025	561.02	563.92	560.53	563.67	3,853,150	561.72
2/18/2025	561.80	562.31	559.49	562.31	3,836,229	560.37
2/14/2025	560.90	561.86	560.07	560.69	3,380,670	558.75
2/13/2025	555.87	560.88	554.70	560.67	3,381,232	558.73
2/12/2025	551.00	555.91	550.39	554.81	3,570,928	552.89
2/11/2025	554.10	557.12	553.99	556.65	2,746,627	554.73
2/10/2025	555.44	556.78	554.24	556.15	3,509,419	554.23
2/07/2025	558.10	559.20	551.79	552.20	11,310,290	550.29
2/06/2025	557.29	557.65	554.19	557.62	3,602,315	555.69
2/05/2025	552.34	555.73	550.41	555.62	3,403,156	553.70
2/04/2025	549.70	553.83	549.23	553.35	4,176,648	551.44
2/03/2025	544.99	551.96	542.98	549.70	7,807,828	547.80
1/31/2025	558.62	560.89	552.71	553.33	6,243,493	551.42
1/30/2025	555.37	557.78	552.38	556.30	4,291,141	554.38
1/29/2025	555.17	555.50	550.97	553.41	4,167,883	551.50
1/28/2025	552.30	556.65	549.22	555.85	4,153,281	553.93
1/27/2025	546.93	551.39	546.83	551.23	7,600,901	549.33
1/24/2025	560.76	561.66	558.02	559.01	3,612,250	557.08
1/23/2025	557.04	560.70	556.80	560.70	6,212,333	558.76
1/22/2025	557.19	558.93	556.73	557.61	4,768,482	555.68
1/21/2025	552.32	554.46	550.50	554.46	5,283,352	552.54
1/17/2025	548.92	551.12	547.68	549.46	7,189,328	547.56
1/16/2025	546.35	546.51	543.39	544.24	3,627,781	542.36
1/15/2025	542.84	546.13	541.76	545.05	5,293,689	543.17
1/14/2025	537.32	537.91	531.82	535.26	8,809,108	533.41
1/13/2025	529.40	534.91	529.02	534.58	5,594,586	532.73
1/10/2025	538.71	538.75	532.00	533.89	7,935,522	532.04
1/08/2025	541.32	543.00	538.08	542.14	4,317,300	540.27
1/07/2025	549.32	549.60	539.56	541.41	5,377,868	539.54
1/06/2025	548.28	551.43	545.82	547.57	5,974,423	545.68