The closing price for VOO in September 2023 was $381.32, on September 29, 2023. It was down 5.3% for the month. The latest price is $634.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $385.13 | $385.24 | $379.96 | $381.32 | 5,766,585 |
September 28 2023 | $379.54 | $383.82 | $379.02 | $382.23 | 4,065,775 |
September 27 2023 | $380.97 | $381.51 | $376.73 | $380.02 | 4,837,698 |
September 26 2023 | $382.79 | $383.41 | $379.16 | $379.93 | 5,734,734 |
September 25 2023 | $382.83 | $385.62 | $382.45 | $385.59 | 3,227,900 |
September 22 2023 | $385.77 | $387.25 | $383.60 | $383.99 | 7,206,528 |
September 21 2023 | $388.67 | $388.92 | $384.70 | $384.92 | 4,633,139 |
September 20 2023 | $396.08 | $396.45 | $391.12 | $391.33 | 4,009,415 |
September 19 2023 | $394.89 | $395.45 | $392.46 | $395.03 | 3,629,773 |
September 18 2023 | $395.23 | $396.94 | $394.83 | $395.82 | 3,014,571 |
September 15 2023 | $398.87 | $399.19 | $395.14 | $395.39 | 4,004,030 |
September 14 2023 | $399.19 | $400.97 | $397.98 | $400.38 | 3,660,901 |
September 13 2023 | $396.64 | $397.96 | $395.63 | $396.95 | 2,529,748 |
September 12 2023 | $397.28 | $398.69 | $395.92 | $396.48 | 7,595,296 |
September 11 2023 | $398.43 | $398.91 | $396.89 | $398.62 | 3,346,563 |
September 08 2023 | $395.47 | $397.42 | $395.15 | $396.02 | 4,125,223 |
September 07 2023 | $393.87 | $396.06 | $393.56 | $395.48 | 2,245,759 |
September 06 2023 | $398.64 | $398.67 | $394.51 | $396.66 | 3,744,068 |
September 05 2023 | $400.67 | $400.93 | $399.29 | $399.41 | 4,426,687 |
September 01 2023 | $402.86 | $403.26 | $399.71 | $401.16 | 3,587,971 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
