The closing price for VOO in November 2023 was $410.83, on November 30, 2023. It was up 8.9% for the month. The latest price is $495.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $409.99 | $411.12 | $408.06 | $410.83 | 4,405,690 |
November 29 2023 | $411.48 | $412.52 | $408.84 | $409.24 | 4,092,618 |
November 28 2023 | $408.72 | $410.68 | $408.20 | $409.51 | 3,382,442 |
November 27 2023 | $409.25 | $409.98 | $408.71 | $409.11 | 3,632,552 |
November 24 2023 | $409.65 | $409.94 | $409.30 | $409.82 | 1,351,272 |
November 22 2023 | $409.53 | $410.74 | $408.54 | $409.60 | 3,694,064 |
November 21 2023 | $407.89 | $408.32 | $406.81 | $407.83 | 5,248,187 |
November 20 2023 | $405.53 | $409.66 | $405.52 | $408.90 | 3,524,412 |
November 17 2023 | $405.48 | $406.32 | $404.43 | $405.84 | 4,700,139 |
November 16 2023 | $404.31 | $405.49 | $403.34 | $405.25 | 3,798,889 |
November 15 2023 | $405.09 | $406.25 | $403.94 | $404.68 | 4,414,807 |
November 14 2023 | $401.66 | $405.06 | $401.51 | $403.80 | 6,973,115 |
November 13 2023 | $395.34 | $397.21 | $394.59 | $396.19 | 2,872,941 |
November 10 2023 | $392.41 | $396.83 | $390.98 | $396.59 | 3,994,439 |
November 09 2023 | $394.58 | $394.65 | $390.07 | $390.50 | 4,145,615 |
November 08 2023 | $393.78 | $394.28 | $391.40 | $393.46 | 3,731,858 |
November 07 2023 | $392.08 | $393.83 | $391.07 | $393.14 | 3,358,578 |
November 06 2023 | $391.94 | $392.55 | $390.32 | $392.03 | 4,007,105 |
November 03 2023 | $389.79 | $392.66 | $389.71 | $391.28 | 5,981,435 |
November 02 2023 | $383.92 | $387.82 | $383.91 | $387.69 | 4,752,164 |
November 01 2023 | $377.22 | $381.13 | $376.76 | $380.46 | 5,549,159 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
