The average closing price for VOO in 2011 was $89.84. It was up 1.2% for the year. The latest price is $515.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $90.41 | $90.60 | $90.09 | $90.09 | 254,280 |
December 29 2011 | $89.87 | $92.64 | $89.79 | $90.43 | 259,054 |
December 28 2011 | $90.73 | $90.73 | $89.46 | $89.62 | 180,256 |
December 27 2011 | $90.46 | $92.52 | $90.45 | $90.73 | 388,633 |
December 23 2011 | $90.13 | $90.70 | $89.98 | $90.63 | 256,440 |
December 22 2011 | $89.39 | $89.92 | $89.24 | $89.92 | 1,439,794 |
December 21 2011 | $88.77 | $89.14 | $88.08 | $89.08 | 182,637 |
December 20 2011 | $87.55 | $88.98 | $87.55 | $88.82 | 143,817 |
December 19 2011 | $87.51 | $87.67 | $86.07 | $86.25 | 454,104 |
December 16 2011 | $87.69 | $88.15 | $87.01 | $87.13 | 1,479,979 |
December 15 2011 | $87.69 | $87.77 | $86.95 | $87.07 | 82,547 |
December 14 2011 | $87.37 | $87.68 | $86.59 | $86.74 | 945,123 |
December 13 2011 | $89.02 | $89.44 | $87.29 | $87.73 | 162,900 |
December 12 2011 | $89.07 | $89.07 | $87.80 | $88.57 | 127,153 |
December 09 2011 | $88.75 | $90.05 | $88.69 | $89.86 | 882,165 |
December 08 2011 | $89.64 | $89.83 | $88.13 | $88.37 | 93,449 |
December 07 2011 | $89.71 | $90.66 | $89.12 | $90.31 | 86,552 |
December 06 2011 | $89.92 | $90.56 | $89.64 | $90.02 | 67,568 |
December 05 2011 | $90.41 | $90.63 | $89.41 | $89.94 | 194,487 |
December 02 2011 | $89.94 | $90.15 | $88.96 | $88.97 | 127,280 |
December 01 2011 | $88.96 | $89.50 | $88.71 | $89.02 | 107,307 |
November 30 2011 | $87.99 | $89.22 | $87.77 | $89.08 | 424,441 |
November 29 2011 | $85.54 | $86.12 | $85.26 | $85.58 | 134,936 |
November 28 2011 | $85.15 | $85.59 | $84.67 | $85.33 | 155,545 |
November 25 2011 | $82.93 | $83.84 | $82.85 | $82.85 | 75,647 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
