The highest closing price for VOO last month was $537.36, on October 18. It was down 0.8% for the month. The latest price is $547.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $529.09 | $529.23 | $522.51 | $522.67 | 7,972,800 |
October 30 2024 | $534.35 | $536.20 | $532.59 | $533.16 | 3,067,000 |
October 29 2024 | $533.12 | $535.82 | $531.75 | $534.77 | 3,027,600 |
October 28 2024 | $535.53 | $535.57 | $533.67 | $533.92 | 3,408,000 |
October 25 2024 | $534.65 | $537.26 | $531.41 | $532.26 | 4,327,200 |
October 24 2024 | $533.17 | $533.18 | $530.04 | $532.47 | 4,477,800 |
October 23 2024 | $534.28 | $534.72 | $528.02 | $531.27 | 5,227,800 |
October 22 2024 | $534.11 | $537.28 | $533.47 | $536.16 | 3,366,600 |
October 21 2024 | $536.72 | $537.61 | $533.71 | $536.53 | 3,671,400 |
October 18 2024 | $536.90 | $538.10 | $535.56 | $537.36 | 5,070,400 |
October 17 2024 | $538.62 | $538.76 | $535.15 | $535.30 | 3,225,300 |
October 16 2024 | $532.93 | $535.73 | $532.22 | $535.22 | 3,237,200 |
October 15 2024 | $537.38 | $537.61 | $531.82 | $532.98 | 4,811,300 |
October 14 2024 | $534.25 | $537.98 | $533.97 | $537.07 | 2,638,900 |
October 11 2024 | $529.50 | $533.43 | $529.39 | $532.71 | 5,429,200 |
October 10 2024 | $529.27 | $530.90 | $528.09 | $529.56 | 3,637,600 |
October 09 2024 | $526.87 | $531.03 | $526.31 | $530.45 | 2,941,800 |
October 08 2024 | $524.32 | $527.38 | $523.50 | $526.85 | 2,626,700 |
October 07 2024 | $525.14 | $525.72 | $520.81 | $521.91 | 3,970,500 |
October 04 2024 | $526.16 | $527.02 | $522.30 | $526.65 | 5,354,400 |
October 03 2024 | $521.56 | $523.76 | $519.82 | $521.84 | 4,008,000 |
October 02 2024 | $521.85 | $523.85 | $519.58 | $522.83 | 3,270,600 |
October 01 2024 | $527.04 | $527.10 | $520.23 | $522.74 | 9,198,700 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
