The closing price for VOO in December 2024 was $532.26, on December 31, 2024. It was down 2.5% for the month. The latest price is $636.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $535.86 | $536.47 | $530.87 | $532.26 | 6,040,750 |
December 30 2024 | $533.99 | $537.48 | $530.87 | $534.42 | 6,505,089 |
December 27 2024 | $542.69 | $542.94 | $536.60 | $540.43 | 7,077,135 |
December 26 2024 | $544.50 | $547.24 | $543.24 | $546.09 | 4,496,268 |
December 24 2024 | $541.40 | $546.18 | $540.89 | $546.10 | 3,439,250 |
December 23 2024 | $536.71 | $540.71 | $533.75 | $540.54 | 7,063,355 |
December 20 2024 | $528.40 | $541.13 | $527.65 | $536.70 | 9,389,413 |
December 19 2024 | $535.37 | $536.76 | $530.41 | $530.69 | 16,792,131 |
December 18 2024 | $546.80 | $549.00 | $530.29 | $530.89 | 24,584,930 |
December 17 2024 | $546.97 | $547.87 | $545.81 | $546.95 | 6,110,880 |
December 16 2024 | $548.61 | $550.25 | $547.90 | $549.25 | 22,846,779 |
December 13 2024 | $548.98 | $549.62 | $545.72 | $547.11 | 4,666,863 |
December 12 2024 | $549.14 | $549.66 | $547.12 | $547.15 | 4,048,602 |
December 11 2024 | $548.40 | $550.83 | $548.14 | $549.98 | 3,514,417 |
December 10 2024 | $548.06 | $548.36 | $545.10 | $545.85 | 4,110,113 |
December 09 2024 | $550.16 | $550.31 | $546.88 | $547.40 | 4,412,276 |
December 06 2024 | $549.92 | $551.39 | $549.54 | $550.27 | 5,134,880 |
December 05 2024 | $550.08 | $550.85 | $548.93 | $549.18 | 3,021,561 |
December 04 2024 | $548.31 | $550.33 | $547.66 | $550.09 | 5,490,321 |
December 03 2024 | $546.31 | $546.93 | $545.32 | $546.65 | 4,202,906 |
December 02 2024 | $545.88 | $547.07 | $545.41 | $546.52 | 5,441,011 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
