Vanguard S&P 500 ETF - Price History
Monthly price history for VOO (Vanguard S&P 500 ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $468.53 | $468.53 |
| April 2024 | $461.43 | $461.43 |
| March 2024 | $480.70 | $480.70 |
| February 2024 | $465.43 | $466.93 |
| January 2024 | $442.40 | $443.82 |
| December 2023 | $435.40 | $436.80 |
| November 2023 | $416.34 | $419.40 |
| October 2023 | $381.36 | $384.17 |
| September 2023 | $389.83 | $392.70 |
| August 2023 | $409.25 | $413.83 |
| July 2023 | $416.02 | $420.68 |
| June 2023 | $402.77 | $407.28 |
| May 2023 | $378.15 | $383.89 |
| April 2023 | $376.34 | $382.05 |
| March 2023 | $370.45 | $376.07 |
| February 2023 | $357.20 | $364.11 |
| January 2023 | $366.35 | $373.44 |
| December 2022 | $344.67 | $351.34 |
| November 2022 | $365.63 | $374.49 |
| October 2022 | $346.55 | $354.95 |
| September 2022 | $320.53 | $328.30 |
| August 2022 | $353 | $363.15 |
| July 2022 | $368.21 | $378.79 |
| June 2022 | $337.19 | $346.88 |
| May 2022 | $367.57 | $379.68 |
| April 2022 | $366.62 | $378.70 |
| March 2022 | $401.92 | $415.17 |
| February 2022 | $387.25 | $401.36 |
| January 2022 | $399.15 | $413.69 |
| December 2021 | $421.22 | $436.57 |
| November 2021 | $402.85 | $419.06 |
| October 2021 | $405.83 | $422.16 |
| September 2021 | $379.15 | $394.40 |
| August 2021 | $397.69 | $415.05 |
| July 2021 | $386.29 | $403.15 |
| June 2021 | $377.06 | $393.52 |
| May 2021 | $368.73 | $386.13 |
| April 2021 | $366.29 | $383.57 |
| March 2021 | $347.88 | $364.30 |
| February 2021 | $332.66 | $349.59 |
| January 2021 | $323.71 | $340.18 |
| December 2020 | $327.05 | $343.69 |
| November 2020 | $315.25 | $332.64 |
| October 2020 | $284.14 | $299.82 |
| September 2020 | $291.56 | $307.65 |
| August 2020 | $302.94 | $321.02 |
| July 2020 | $283.20 | $300.10 |
| June 2020 | $267.47 | $283.43 |
| May 2020 | $262.63 | $279.75 |
| April 2020 | $250.76 | $267.10 |
| March 2020 | $222.33 | $236.82 |
| February 2020 | $253.92 | $271.74 |
| January 2020 | $276.30 | $295.69 |
| December 2019 | $276.40 | $295.80 |
| November 2019 | $268.42 | $288.65 |
| October 2019 | $259.03 | $278.55 |
| September 2019 | $253.50 | $272.60 |
| August 2019 | $248.59 | $268.60 |
| July 2019 | $252.74 | $273.08 |
| June 2019 | $249.10 | $269.15 |
| May 2019 | $232.82 | $252.87 |
| April 2019 | $248.60 | $270.01 |
| March 2019 | $238.96 | $259.54 |
| February 2019 | $234.45 | $256.07 |
| January 2019 | $227.07 | $248.01 |
| December 2018 | $210.41 | $229.81 |
| November 2018 | $230.83 | $253.48 |
| October 2018 | $226.56 | $248.79 |
| September 2018 | $243.19 | $267.05 |
| August 2018 | $241.79 | $266.72 |
| July 2018 | $234.25 | $258.40 |
| June 2018 | $226.19 | $249.51 |
| May 2018 | $224.49 | $248.79 |
| April 2018 | $219.19 | $242.92 |
| March 2018 | $218.44 | $242.08 |
| February 2018 | $223.96 | $249.34 |
| January 2018 | $232.63 | $258.99 |
| December 2017 | $220.32 | $245.29 |
| November 2017 | $217.53 | $243.35 |
| October 2017 | $211.08 | $236.13 |
| September 2017 | $206.28 | $230.76 |
| August 2017 | $202.15 | $227.30 |
| July 2017 | $201.56 | $226.64 |
| June 2017 | $197.49 | $222.06 |
| May 2017 | $196.26 | $221.67 |
| April 2017 | $193.54 | $218.60 |
| March 2017 | $191.54 | $216.35 |
| February 2017 | $191.29 | $217.07 |
| January 2017 | $184.16 | $208.97 |
| December 2016 | $180.93 | $205.31 |
| November 2016 | $177.26 | $202.40 |
| October 2016 | $170.89 | $195.13 |
| September 2016 | $174.01 | $198.69 |
| August 2016 | $173.96 | $199.52 |
| July 2016 | $173.75 | $199.28 |
| June 2016 | $167.58 | $192.20 |
| May 2016 | $167.04 | $192.54 |
| April 2016 | $164.16 | $189.22 |
| March 2016 | $163.58 | $188.56 |
| February 2016 | $153.06 | $177.38 |
| January 2016 | $153.38 | $177.75 |
| December 2015 | $161.30 | $186.93 |
| November 2015 | $164.16 | $191.37 |
| October 2015 | $163.46 | $190.56 |
| September 2015 | $150.72 | $175.71 |
| August 2015 | $154.53 | $181.11 |
| July 2015 | $164.64 | $192.95 |
| June 2015 | $161.13 | $188.84 |
| May 2015 | $164.33 | $193.49 |
| April 2015 | $162.30 | $191.10 |
| March 2015 | $160.69 | $189.20 |
| February 2015 | $163.25 | $193.20 |
| January 2015 | $154.62 | $182.99 |
| December 2014 | $159.19 | $188.40 |
| November 2014 | $159.68 | $190.03 |
| October 2014 | $155.40 | $184.93 |
| September 2014 | $151.75 | $180.59 |
| August 2014 | $153.87 | $183.99 |
| July 2014 | $148 | $176.96 |
| June 2014 | $150.06 | $179.43 |
| May 2014 | $146.99 | $176.55 |
| April 2014 | $143.69 | $172.59 |
| March 2014 | $142.66 | $171.35 |
| February 2014 | $141.42 | $170.63 |
| January 2014 | $135.24 | $163.18 |
| December 2013 | $140.19 | $169.15 |
| November 2013 | $136.59 | $165.70 |
| October 2013 | $132.61 | $160.88 |
| September 2013 | $126.94 | $77 |
| August 2013 | $122.78 | $74.85 |
| July 2013 | $126.68 | $77.23 |
| June 2013 | $120.30 | $73.34 |
| May 2013 | $122.14 | $74.84 |
| April 2013 | $119.37 | $73.14 |
| March 2013 | $116.92 | $71.64 |
| February 2013 | $112.85 | $69.47 |
| January 2013 | $111.37 | $68.56 |
| December 2012 | $105.89 | $65.19 |
| November 2012 | $104.83 | $65 |
| October 2012 | $104.23 | $64.63 |
| September 2012 | $106.32 | $65.92 |
| August 2012 | $103.67 | $64.61 |
| July 2012 | $101.14 | $63.03 |
| June 2012 | $99.93 | $62.28 |
| May 2012 | $95.96 | $60.12 |
| April 2012 | $102.09 | $63.96 |
| March 2012 | $102.75 | $64.37 |
| February 2012 | $99.46 | $62.59 |
| January 2012 | $95.38 | $60.02 |
| December 2011 | $91.29 | $57.45 |
| November 2011 | $90.28 | $57.15 |
| October 2011 | $90.54 | $57.32 |
| September 2011 | $81.76 | $51.76 |
| August 2011 | $87.71 | $55.84 |
| July 2011 | $92.84 | $59.10 |
| June 2011 | $94.78 | $60.34 |
| May 2011 | $96.40 | $61.67 |
| April 2011 | $97.54 | $62.40 |
| March 2011 | $94.76 | $60.62 |
| February 2011 | $94.76 | $60.89 |
| January 2011 | $91.58 | $58.85 |
| December 2010 | $89.59 | $57.57 |
| November 2010 | $83.79 | $54.09 |
| October 2010 | $83.89 | $54.15 |
| September 2010 | $80.84 | $52.18 |
VOO
Price: $468.53
52 week price:
Dividend Yield: 1.33%
5-year range yield:
Forward Dividend Yield: 1.33%
Payout Ratio: 33.62%
Payout Ratio Range:
Dividend Per Share: 6.17 USD
Earnings Per Share: 18.36 USD
P/E Ratio: 25.08
Exchange: PCX
Volume: 3.0 million
Market Capitalization: 1.0 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 1.41%
DGR5: 1.07%
DGR10: 1.27%