The highest closing price for VOO in 2024 was $546.94, on December 6, 2024. It was up 25.8% for the year. The latest price is $706.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $532.62 | $533.23 | $527.66 | $529.05 | 6,040,750 |
December 30 2024 | $530.77 | $534.23 | $527.66 | $531.19 | 6,505,089 |
December 27 2024 | $539.42 | $539.66 | $533.36 | $537.17 | 7,077,135 |
December 26 2024 | $541.21 | $543.93 | $539.96 | $542.79 | 4,496,268 |
December 24 2024 | $538.13 | $542.88 | $537.62 | $542.80 | 3,439,250 |
December 23 2024 | $533.47 | $537.44 | $530.53 | $537.28 | 7,063,355 |
December 20 2024 | $525.21 | $537.86 | $524.46 | $533.46 | 9,389,413 |
December 19 2024 | $532.14 | $533.52 | $527.20 | $527.49 | 16,792,131 |
December 18 2024 | $543.50 | $545.68 | $527.09 | $527.68 | 24,584,930 |
December 17 2024 | $543.67 | $544.56 | $542.51 | $543.65 | 6,110,880 |
December 16 2024 | $545.29 | $546.92 | $544.59 | $545.94 | 22,846,779 |
December 13 2024 | $545.66 | $546.30 | $542.43 | $543.80 | 4,666,863 |
December 12 2024 | $545.82 | $546.34 | $543.81 | $543.84 | 4,048,602 |
December 11 2024 | $545.08 | $547.50 | $544.83 | $546.66 | 3,514,417 |
December 10 2024 | $544.75 | $545.05 | $541.81 | $542.55 | 4,110,113 |
December 09 2024 | $546.84 | $546.99 | $543.58 | $544.10 | 4,412,276 |
December 06 2024 | $546.60 | $548.06 | $546.22 | $546.94 | 5,134,880 |
December 05 2024 | $546.76 | $547.52 | $545.61 | $545.86 | 3,021,561 |
December 04 2024 | $545.00 | $547.00 | $544.35 | $546.77 | 5,490,321 |
December 03 2024 | $543.01 | $543.63 | $542.02 | $543.34 | 4,202,906 |
December 02 2024 | $542.58 | $543.76 | $542.12 | $543.22 | 5,441,011 |
November 29 2024 | $539.57 | $542.91 | $539.36 | $541.69 | 3,988,727 |
November 27 2024 | $540.31 | $540.64 | $537.44 | $538.85 | 3,312,219 |
November 26 2024 | $538.80 | $541.07 | $538.17 | $540.57 | 4,438,574 |
November 25 2024 | $539.49 | $540.64 | $535.57 | $537.56 | 4,305,001 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.