The highest closing price for VOO last month was $563.67, on February 19. It was up 0.2% for the month. The latest price is $518.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $538.42 | $546.89 | $535.58 | $546.33 | 7,328,100 |
February 27 2025 | $548.83 | $549.88 | $537.60 | $537.97 | 5,521,400 |
February 26 2025 | $548.01 | $551.35 | $544.25 | $546.75 | 4,180,800 |
February 25 2025 | $549.18 | $549.77 | $542.17 | $546.41 | 5,491,500 |
February 24 2025 | $553.61 | $554.51 | $548.51 | $549.14 | 4,772,300 |
February 21 2025 | $561.10 | $561.20 | $551.27 | $551.75 | 6,148,700 |
February 20 2025 | $562.39 | $562.48 | $558.22 | $561.30 | 4,446,800 |
February 19 2025 | $561.02 | $563.92 | $560.53 | $563.67 | 3,857,600 |
February 18 2025 | $561.80 | $562.31 | $559.49 | $562.31 | 3,844,900 |
February 14 2025 | $560.90 | $561.86 | $560.07 | $560.69 | 3,380,600 |
February 13 2025 | $555.87 | $560.88 | $554.70 | $560.67 | 3,388,500 |
February 12 2025 | $551.00 | $555.92 | $550.39 | $554.81 | 3,579,500 |
February 11 2025 | $554.10 | $557.12 | $553.99 | $556.65 | 2,752,900 |
February 10 2025 | $555.44 | $556.78 | $554.24 | $556.15 | 3,517,600 |
February 07 2025 | $558.10 | $559.20 | $551.79 | $552.20 | 10,161,600 |
February 06 2025 | $557.29 | $557.65 | $554.19 | $557.62 | 3,606,300 |
February 05 2025 | $552.34 | $555.73 | $550.41 | $555.62 | 3,424,200 |
February 04 2025 | $549.70 | $553.83 | $549.23 | $553.35 | 4,181,400 |
February 03 2025 | $544.99 | $551.96 | $542.98 | $549.70 | 7,824,000 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
