etfNYSEARCA: VOO • Last 28 Days Updates
Vanguard S&P 500 ETF
✓ Latest Close USD
$711.26
+$4.86period diff
Period Return % Gain
+0.69%
Cumulative for period
Period High / Low Spread
$716.39 / $698.14
Spread: $18.25
Trading Volume Shares
129.05M
Avg: 6.15M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $706.40 | -0.17% | $709.46 | $705.43 | 4.67M |
| Aug 07, 2026 | $710.71 | +0.61% | $711.37 | $707.44 | 4.65M |
| Aug 10, 2026 | $710.65 | -0.01% | $712.44 | $709.50 | 6.69M |
| Aug 11, 2026 | $708.42 | -0.31% | $712.00 | $707.00 | 5.17M |
| Aug 12, 2026 | $710.17 | +0.25% | $712.26 | $708.93 | 4.92M |
| Aug 13, 2026 | $714.95 | +0.67% | $716.39 | $711.61 | 4.59M |
| Aug 14, 2026 | $713.61 | -0.19% | $715.89 | $712.80 | 4.24M |
| Aug 17, 2026 | $710.27 | -0.47% | $714.05 | $710.10 | 5.75M |
| Aug 18, 2026 | $705.40 | -0.69% | $707.35 | $704.96 | 5.28M |
| Aug 19, 2026 | $706.91 | +0.21% | $710.10 | $706.10 | 7.02M |
| Aug 20, 2026 | $701.01 | -0.83% | $706.08 | $700.47 | 8.46M |
| Aug 21, 2026 | $703.71 | +0.39% | $705.80 | $702.44 | 10.71M |
| Aug 24, 2026 | $701.83 | -0.27% | $703.39 | $700.53 | 7.73M |
| Aug 25, 2026 | $704.02 | +0.31% | $704.84 | $701.45 | 4.32M |
| Aug 26, 2026 | $704.20 | +0.03% | $705.32 | $702.23 | 7.16M |
Page 1 of 2