The closing price for VOO between 2010 and 2024 is $550.55, on Wednesday. It is up 601.9% in that time. The latest price is $553.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $525.16 | $552.82 | $522.03 | $550.55 | 95,685,400 |
October 2024 | $527.04 | $538.76 | $519.58 | $522.67 | 97,966,800 |
September 2024 | $513.52 | $528.27 | $494.26 | $527.67 | 159,122,675 |
August 2024 | $506.26 | $516.97 | $467.43 | $516.43 | 113,649,320 |
July 2024 | $499.93 | $517.79 | $492.39 | $504.36 | 95,583,163 |
June 2024 | $483.07 | $504.16 | $477.21 | $498.58 | 102,998,979 |
May 2024 | $457.71 | $486.74 | $456.11 | $481.41 | 83,381,184 |
April 2024 | $478.25 | $478.76 | $450.89 | $458.37 | 132,267,064 |
March 2024 | $463.24 | $478.96 | $459.50 | $477.51 | 106,592,256 |
February 2024 | $440.98 | $464.27 | $440.28 | $462.35 | 103,472,278 |
January 2024 | $429.65 | $447.37 | $424.43 | $439.46 | 113,237,048 |
December 2023 | $413.01 | $434.53 | $411.66 | $432.51 | 100,310,298 |
November 2023 | $379.74 | $415.27 | $379.28 | $413.58 | 87,611,481 |
October 2023 | $386.46 | $396.91 | $370.72 | $378.83 | 112,739,200 |
September 2023 | $409.12 | $409.53 | $382.58 | $387.25 | 85,392,364 |
August 2023 | $411.87 | $412.67 | $390.83 | $406.53 | 87,507,945 |
July 2023 | $399.74 | $414.71 | $394.48 | $413.26 | 75,252,699 |
June 2023 | $375.95 | $401.02 | $374.74 | $400.10 | 87,592,513 |
May 2023 | $373.53 | $379.92 | $362.95 | $375.64 | 74,591,871 |
April 2023 | $367.53 | $373.91 | $363.01 | $373.84 | 59,258,389 |
March 2023 | $354.08 | $368.26 | $340.84 | $367.99 | 98,908,997 |
February 2023 | $362.94 | $374.61 | $352.51 | $354.83 | 70,631,595 |
January 2023 | $344.18 | $365.52 | $338.34 | $363.92 | 76,631,756 |
December 2022 | $364.54 | $365.82 | $335.56 | $342.38 | 94,164,717 |
November 2022 | $347.72 | $363.30 | $328.69 | $363.20 | 78,860,409 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
