Historical Stock Price
VOO historical stock prices picture
Vanguard Index Funds Mid-Cap Value Index VIPER Shs (VOO) has the following price history information. Looking back at VOO historical stock prices for the last five trading days, on March 21, 2024, VOO opened at $482.62, traded as high as $483.24 and as low as $481.21, and closed at $481.35. Trading volume was a total of 5.04M shares. On March 22, 2024, VOO opened at $479.87, traded as high as $480.32 and as low as $478.82, and closed at $479.18. Trading volume was a total of 5.88M shares. On March 25, 2024, VOO opened at $477.73, traded as high as $478.79 and as low as $477.55, and closed at $477.94. Trading volume was a total of 6.08M shares. On March 26, 2024, VOO opened at $479.06, traded as high as $479.37 and as low as $476.43, and closed at $476.60. Trading volume was a total of 8.07M shares. On March 27, 2024, VOO opened at $479.51, traded as high as $480.87 and as low as $477.45, and closed at $480.76. Trading volume was a total of 4.93M shares.

VOO Historical Stock Prices By Date:

VOO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vanguard Index Funds Mid-Cap Value Index VIPER Shs shares, starting with a $10,000 purchase of VOO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $171.35
End price/share: $480.76
Starting shares: 58.36
Ending shares: 69.66
Dividends reinvested/share: $49.02
Total return: 234.91%
Average Annual Total Return: 12.85%
Starting investment: $10,000.00
Ending investment: $33,486.66
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $171.35
End price/share: $480.76
Dividends collected/share: $49.02
Total return: 209.18%
Average Annual Total Return: 11.95%
Starting investment: $10,000.00
Ending investment: $30,910.55
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $482.62 $483.24 $481.21 $481.35 5.04M
03/22/2024 $479.87 $480.32 $478.82 $479.18 5.88M
03/25/2024 $477.73 $478.79 $477.55 $477.94 6.08M
03/26/2024 $479.06 $479.37 $476.43 $476.60 8.07M
03/27/2024 $479.51 $480.87 $477.45 $480.76 4.93M
Vanguard Mid-Cap Value ETF (the Fund) is an open-end investment management company. The Fund seeks to track the performance of a benchmark index that measures the investment return of mid-capitalization value stocks. The Fund is designed to track the performance of the MSCI US Mid Cap Value Index (the Index). The Fund attempts to replicate the target Index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index. As of Dec 31 2013, the Fund's investments portfolio was valued at $4,663,178,000.
Date Close
03/21/2024$481.35
03/22/2024$479.18
03/25/2024$477.94
03/26/2024$476.60
03/27/2024$480.76
VOO is categorized under the Financials sector; below are some other companies in the same sector:

VOOG Historical Stock Prices
VOOV Historical Stock Prices
VOT Historical Stock Prices
VOX Historical Stock Prices
VOYA Historical Stock Prices
VPFG Historical Stock Prices
VPL Historical Stock Prices
VPU Historical Stock Prices
VPV Historical Stock Prices
VR Historical Stock Prices

Email EnvelopeFree VOO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


VOO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.