The closing price for VOO in October 2018 was $224.34, on October 31, 2018. It was down 7.3% for the month. The latest price is $511.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2018 | $224.27 | $226.40 | $223.87 | $224.34 | 4,073,392 |
October 30 2018 | $218.49 | $222.16 | $218.03 | $222.01 | 3,619,131 |
October 29 2018 | $222.75 | $223.94 | $215.32 | $218.66 | 5,126,245 |
October 26 2018 | $220.32 | $222.70 | $217.34 | $219.80 | 5,278,769 |
October 25 2018 | $221.56 | $225.24 | $220.62 | $223.76 | 4,443,798 |
October 24 2018 | $226.50 | $226.83 | $219.34 | $219.82 | 4,065,746 |
October 23 2018 | $224.53 | $227.75 | $222.58 | $226.58 | 5,206,532 |
October 22 2018 | $229.53 | $229.81 | $227.38 | $227.95 | 2,101,976 |
October 19 2018 | $229.63 | $231.40 | $228.27 | $228.90 | 2,684,216 |
October 18 2018 | $231.52 | $232.06 | $227.85 | $229.08 | 3,046,804 |
October 17 2018 | $232.42 | $232.95 | $230.00 | $232.34 | 2,845,791 |
October 16 2018 | $229.16 | $232.73 | $228.76 | $232.26 | 3,308,475 |
October 15 2018 | $228.30 | $229.54 | $227.27 | $227.42 | 3,306,202 |
October 12 2018 | $229.39 | $229.61 | $225.70 | $228.67 | 7,116,658 |
October 11 2018 | $229.77 | $231.10 | $224.03 | $225.63 | 9,037,039 |
October 10 2018 | $237.71 | $237.71 | $230.27 | $230.48 | 5,803,925 |
October 09 2018 | $238.14 | $239.36 | $237.65 | $238.17 | 2,078,186 |
October 08 2018 | $237.84 | $238.82 | $236.59 | $238.48 | 3,219,556 |
October 05 2018 | $240.03 | $240.55 | $237.17 | $238.54 | 2,564,702 |
October 04 2018 | $241.27 | $241.35 | $238.39 | $239.89 | 5,004,396 |
October 03 2018 | $242.58 | $242.98 | $241.41 | $241.87 | 2,505,783 |
October 02 2018 | $241.63 | $242.26 | $241.25 | $241.67 | 3,034,122 |
October 01 2018 | $242.07 | $242.72 | $241.11 | $241.69 | 1,969,245 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
