The highest closing price for VOO last month was $535.07, on March 3. It was down 5.9% for the month. The latest price is $483.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $505.31 | $515.33 | $502.64 | $513.91 | 8,196,700 |
March 28 2025 | $519.76 | $520.46 | $510.16 | $510.80 | 5,831,800 |
March 27 2025 | $521.29 | $524.68 | $519.23 | $521.21 | 5,534,900 |
March 26 2025 | $528.73 | $529.57 | $521.29 | $522.65 | 4,429,626 |
March 25 2025 | $528.76 | $529.76 | $527.28 | $528.82 | 6,260,199 |
March 24 2025 | $524.66 | $528.56 | $524.06 | $527.56 | 22,376,270 |
March 21 2025 | $514.01 | $519.15 | $512.88 | $518.46 | 5,059,011 |
March 20 2025 | $516.17 | $522.80 | $515.53 | $518.33 | 6,029,737 |
March 19 2025 | $515.75 | $523.15 | $514.63 | $519.53 | 5,373,949 |
March 18 2025 | $517.53 | $517.73 | $512.29 | $514.13 | 6,010,598 |
March 17 2025 | $515.66 | $522.03 | $515.29 | $519.61 | 6,269,843 |
March 14 2025 | $509.51 | $516.63 | $509.08 | $515.67 | 7,412,261 |
March 13 2025 | $511.74 | $512.28 | $503.67 | $505.30 | 21,650,000 |
March 12 2025 | $515.10 | $515.95 | $507.34 | $511.99 | 8,590,555 |
March 11 2025 | $512.55 | $515.74 | $505.78 | $509.51 | 11,208,910 |
March 10 2025 | $520.10 | $521.89 | $509.07 | $513.73 | 11,176,890 |
March 07 2025 | $523.09 | $529.05 | $518.33 | $527.68 | 7,308,280 |
March 06 2025 | $527.36 | $531.59 | $522.41 | $524.85 | 7,228,926 |
March 05 2025 | $528.42 | $535.93 | $525.11 | $534.55 | 6,221,745 |
March 04 2025 | $531.22 | $536.42 | $524.34 | $528.62 | 10,477,440 |
March 03 2025 | $546.31 | $547.39 | $531.41 | $535.07 | 7,289,998 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
