The average closing price for VOO in 2018 was $225.89. It was down 4.8% for the year. The latest price is $553.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $207.89 | $208.49 | $206.20 | $208.34 | 6,683,957 |
December 28 2018 | $207.90 | $209.49 | $205.36 | $206.49 | 7,436,353 |
December 27 2018 | $202.13 | $206.81 | $199.09 | $206.75 | 9,578,360 |
December 26 2018 | $196.62 | $204.98 | $194.76 | $204.84 | 11,597,970 |
December 24 2018 | $199.21 | $200.18 | $194.98 | $194.98 | 8,493,506 |
December 21 2018 | $205.56 | $208.03 | $199.97 | $200.50 | 11,811,550 |
December 20 2018 | $207.02 | $208.43 | $202.66 | $204.57 | 12,141,870 |
December 19 2018 | $211.43 | $214.86 | $206.50 | $207.99 | 8,215,557 |
December 18 2018 | $213.05 | $213.67 | $209.86 | $211.36 | 4,691,397 |
December 17 2018 | $214.92 | $215.97 | $210.04 | $211.44 | 6,127,188 |
December 14 2018 | $217.90 | $218.78 | $215.30 | $215.85 | 5,088,580 |
December 13 2018 | $220.79 | $221.60 | $218.85 | $219.91 | 2,610,765 |
December 12 2018 | $221.64 | $222.87 | $219.88 | $219.98 | 4,117,033 |
December 11 2018 | $221.78 | $221.93 | $217.48 | $218.77 | 4,543,174 |
December 10 2018 | $218.21 | $219.67 | $214.26 | $218.71 | 5,983,702 |
December 07 2018 | $223.29 | $224.74 | $217.65 | $218.45 | 3,928,373 |
December 06 2018 | $220.40 | $223.71 | $217.43 | $223.64 | 7,712,736 |
December 04 2018 | $230.70 | $231.08 | $223.68 | $224.21 | 3,837,367 |
December 03 2018 | $232.33 | $232.41 | $229.99 | $231.39 | 3,942,694 |
November 30 2018 | $226.91 | $228.98 | $226.65 | $228.57 | 2,992,752 |
November 29 2018 | $226.82 | $228.36 | $225.75 | $227.06 | 3,279,417 |
November 28 2018 | $223.37 | $227.53 | $222.50 | $227.53 | 3,723,260 |
November 27 2018 | $220.68 | $222.36 | $220.13 | $222.33 | 2,849,731 |
November 26 2018 | $220.22 | $221.68 | $219.88 | $221.64 | 2,498,530 |
November 23 2018 | $218.03 | $219.43 | $217.97 | $218.22 | 830,910 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
