The average closing price for VOO in 2020 was $275.35. It was up 17.7% for the year. The latest price is $529.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $322.08 | $324.48 | $321.53 | $323.84 | 3,507,320 |
December 30 2020 | $322.51 | $323.11 | $321.84 | $322.11 | 2,009,135 |
December 29 2020 | $323.79 | $323.92 | $321.19 | $321.68 | 2,555,542 |
December 28 2020 | $322.01 | $322.68 | $321.39 | $322.35 | 2,798,845 |
December 24 2020 | $318.83 | $319.59 | $318.27 | $319.58 | 1,447,667 |
December 23 2020 | $318.99 | $320.13 | $318.19 | $318.30 | 3,682,167 |
December 22 2020 | $318.92 | $319.00 | $317.04 | $318.05 | 2,381,325 |
December 21 2020 | $316.09 | $319.42 | $313.53 | $318.68 | 3,918,085 |
December 18 2020 | $321.30 | $321.41 | $317.84 | $319.66 | 6,025,650 |
December 17 2020 | $320.72 | $321.17 | $319.96 | $320.95 | 2,626,995 |
December 16 2020 | $318.90 | $320.04 | $318.09 | $319.21 | 2,943,154 |
December 15 2020 | $316.85 | $318.72 | $315.53 | $318.72 | 2,762,601 |
December 14 2020 | $317.90 | $318.86 | $314.27 | $314.38 | 2,654,634 |
December 11 2020 | $314.66 | $316.06 | $313.22 | $315.82 | 2,387,889 |
December 10 2020 | $315.06 | $317.18 | $314.22 | $316.23 | 2,738,559 |
December 09 2020 | $319.80 | $319.94 | $315.55 | $316.38 | 2,545,788 |
December 08 2020 | $317.08 | $319.72 | $317.04 | $319.21 | 1,948,194 |
December 07 2020 | $318.19 | $318.71 | $317.10 | $318.29 | 1,943,081 |
December 04 2020 | $316.72 | $318.91 | $316.67 | $318.88 | 2,907,285 |
December 03 2020 | $316.16 | $317.47 | $315.20 | $316.16 | 2,851,086 |
December 02 2020 | $314.58 | $316.35 | $314.04 | $316.26 | 2,270,336 |
December 01 2020 | $315.23 | $317.00 | $314.67 | $315.59 | 3,237,145 |
November 30 2020 | $312.87 | $313.08 | $309.72 | $312.16 | 4,175,707 |
November 27 2020 | $313.70 | $314.00 | $312.66 | $313.56 | 984,710 |
November 25 2020 | $313.12 | $313.12 | $311.70 | $312.67 | 2,256,860 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
