The lowest closing price for VOO all-time was $77.29, on September 9, 2010. The latest price is $541.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $542.02 | $551.43 | $533.79 | $542.14 | 29,179,400 |
December 2024 | $552.59 | $558.17 | $534.14 | $538.81 | 158,384,688 |
November 2024 | $523.48 | $552.93 | $520.36 | $551.68 | 99,716,386 |
October 2024 | $525.36 | $537.04 | $517.92 | $521.00 | 97,970,412 |
September 2024 | $511.88 | $526.59 | $492.68 | $525.99 | 159,127,024 |
August 2024 | $504.65 | $515.32 | $465.94 | $514.78 | 113,649,320 |
July 2024 | $498.34 | $516.13 | $490.81 | $502.75 | 95,583,163 |
June 2024 | $481.53 | $502.55 | $475.69 | $496.99 | 102,998,979 |
May 2024 | $456.25 | $485.19 | $454.66 | $479.87 | 83,381,184 |
April 2024 | $476.72 | $477.23 | $449.45 | $456.91 | 132,267,064 |
March 2024 | $461.76 | $477.43 | $458.04 | $475.99 | 106,592,256 |
February 2024 | $439.57 | $462.78 | $438.88 | $460.87 | 103,472,278 |
January 2024 | $428.28 | $445.95 | $423.08 | $438.06 | 113,237,048 |
December 2023 | $411.69 | $433.14 | $410.35 | $431.13 | 100,310,298 |
November 2023 | $378.53 | $413.95 | $378.07 | $412.26 | 87,611,481 |
October 2023 | $385.22 | $395.64 | $369.54 | $377.63 | 112,739,200 |
September 2023 | $407.81 | $408.22 | $381.36 | $386.01 | 85,392,364 |
August 2023 | $410.55 | $411.35 | $389.59 | $405.23 | 87,507,945 |
July 2023 | $398.47 | $413.38 | $393.22 | $411.94 | 75,252,699 |
June 2023 | $374.75 | $399.74 | $373.55 | $398.82 | 87,592,513 |
May 2023 | $372.34 | $378.71 | $361.79 | $374.44 | 74,591,871 |
April 2023 | $366.36 | $372.72 | $361.85 | $372.65 | 59,258,389 |
March 2023 | $352.95 | $367.08 | $339.76 | $366.82 | 98,908,997 |
February 2023 | $361.79 | $373.41 | $351.38 | $353.69 | 70,631,595 |
January 2023 | $343.08 | $364.35 | $337.26 | $362.76 | 76,631,756 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
