The closing price for VOO in December 2024 was $536.95, on December 31. It was down 2.5% for the month. The latest price is $513.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $540.58 | $541.19 | $535.54 | $536.95 | 6,040,750 |
December 30 2024 | $538.69 | $542.21 | $535.54 | $539.12 | 6,505,089 |
December 27 2024 | $547.47 | $547.72 | $541.32 | $545.19 | 7,077,135 |
December 26 2024 | $549.30 | $552.06 | $548.02 | $550.90 | 4,496,268 |
December 24 2024 | $546.17 | $550.99 | $545.65 | $550.91 | 3,439,250 |
December 23 2024 | $541.43 | $545.47 | $538.45 | $545.30 | 7,063,355 |
December 20 2024 | $533.05 | $545.89 | $532.29 | $541.42 | 9,389,413 |
December 19 2024 | $540.08 | $541.48 | $535.08 | $535.36 | 16,792,131 |
December 18 2024 | $551.62 | $553.83 | $534.96 | $535.56 | 24,584,930 |
December 17 2024 | $551.78 | $552.69 | $550.61 | $551.76 | 6,110,880 |
December 16 2024 | $553.43 | $555.09 | $552.72 | $554.09 | 22,846,779 |
December 13 2024 | $553.81 | $554.46 | $550.53 | $551.92 | 4,666,863 |
December 12 2024 | $553.97 | $554.50 | $551.93 | $551.96 | 4,048,602 |
December 11 2024 | $553.23 | $555.68 | $552.97 | $554.82 | 3,514,417 |
December 10 2024 | $552.89 | $553.19 | $549.90 | $550.65 | 4,110,113 |
December 09 2024 | $555.00 | $555.16 | $551.70 | $552.22 | 4,412,276 |
December 06 2024 | $554.76 | $556.24 | $554.38 | $555.11 | 5,134,880 |
December 05 2024 | $554.92 | $555.70 | $553.76 | $554.01 | 3,021,561 |
December 04 2024 | $553.14 | $555.17 | $552.48 | $554.93 | 5,490,321 |
December 03 2024 | $551.12 | $551.75 | $550.12 | $551.46 | 4,202,906 |
December 02 2024 | $550.68 | $551.88 | $550.22 | $551.33 | 5,441,011 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
