The closing price for VOO in February 2020 was $251.43, on February 28, 2020. It was down 8.5% for the month. The latest price is $511.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $245.49 | $252.52 | $242.65 | $251.43 | 23,324,080 |
February 27 2020 | $259.60 | $263.22 | $252.93 | $252.96 | 14,897,040 |
February 26 2020 | $267.04 | $270.43 | $264.14 | $264.69 | 10,284,670 |
February 25 2020 | $275.48 | $275.94 | $264.96 | $265.86 | 8,465,834 |
February 24 2020 | $274.76 | $277.00 | $273.11 | $274.10 | 7,096,975 |
February 21 2020 | $285.26 | $285.52 | $282.78 | $283.58 | 2,678,575 |
February 20 2020 | $287.15 | $287.93 | $283.75 | $286.55 | 4,617,280 |
February 19 2020 | $287.22 | $288.30 | $286.94 | $287.68 | 2,257,545 |
February 18 2020 | $286.13 | $286.66 | $285.01 | $286.30 | 3,002,985 |
February 14 2020 | $286.93 | $287.14 | $285.90 | $287.09 | 1,637,209 |
February 13 2020 | $285.53 | $287.50 | $285.31 | $286.61 | 2,043,427 |
February 12 2020 | $286.42 | $287.08 | $286.06 | $286.89 | 2,115,750 |
February 11 2020 | $285.84 | $286.54 | $284.61 | $285.05 | 2,438,848 |
February 10 2020 | $281.64 | $284.57 | $281.60 | $284.54 | 2,246,940 |
February 07 2020 | $282.97 | $283.67 | $281.96 | $282.51 | 2,249,279 |
February 06 2020 | $283.87 | $284.13 | $282.95 | $283.95 | 1,925,534 |
February 05 2020 | $282.57 | $283.20 | $281.16 | $282.99 | 3,049,942 |
February 04 2020 | $278.97 | $280.56 | $278.65 | $279.83 | 2,292,773 |
February 03 2020 | $274.91 | $277.27 | $274.83 | $275.58 | 3,266,697 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
