The highest closing price for VOO in 2024 was $548.54, on December 6, 2024. It was up 25.8% for the year. The latest price is $602.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $534.17 | $534.78 | $529.20 | $530.59 | 6,040,750 |
December 30 2024 | $532.31 | $535.79 | $529.20 | $532.73 | 6,505,089 |
December 27 2024 | $540.99 | $541.23 | $534.91 | $538.73 | 7,077,135 |
December 26 2024 | $542.79 | $545.52 | $541.53 | $544.37 | 4,496,268 |
December 24 2024 | $539.70 | $544.46 | $539.18 | $544.38 | 3,439,250 |
December 23 2024 | $535.02 | $539.01 | $532.07 | $538.84 | 7,063,355 |
December 20 2024 | $526.74 | $539.43 | $525.99 | $535.01 | 9,389,413 |
December 19 2024 | $533.69 | $535.07 | $528.74 | $529.02 | 16,792,131 |
December 18 2024 | $545.08 | $547.27 | $528.62 | $529.22 | 24,584,930 |
December 17 2024 | $545.25 | $546.15 | $544.09 | $545.23 | 6,110,880 |
December 16 2024 | $546.88 | $548.52 | $546.18 | $547.53 | 22,846,779 |
December 13 2024 | $547.25 | $547.89 | $544.01 | $545.39 | 4,666,863 |
December 12 2024 | $547.41 | $547.93 | $545.40 | $545.43 | 4,048,602 |
December 11 2024 | $546.67 | $549.10 | $546.42 | $548.25 | 3,514,417 |
December 10 2024 | $546.34 | $546.63 | $543.38 | $544.13 | 4,110,113 |
December 09 2024 | $548.43 | $548.58 | $545.16 | $545.68 | 4,412,276 |
December 06 2024 | $548.19 | $549.66 | $547.81 | $548.54 | 5,134,880 |
December 05 2024 | $548.35 | $549.12 | $547.20 | $547.45 | 3,021,561 |
December 04 2024 | $546.58 | $548.60 | $545.94 | $548.36 | 5,490,321 |
December 03 2024 | $544.59 | $545.21 | $543.60 | $544.93 | 4,202,906 |
December 02 2024 | $544.16 | $545.35 | $543.70 | $544.80 | 5,441,011 |
November 29 2024 | $541.15 | $544.49 | $540.93 | $543.27 | 3,988,727 |
November 27 2024 | $541.88 | $542.22 | $539.01 | $540.42 | 3,312,219 |
November 26 2024 | $540.37 | $542.65 | $539.73 | $542.15 | 4,438,574 |
November 25 2024 | $541.06 | $542.22 | $537.13 | $539.12 | 4,305,001 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
