The average closing price for VOO between March 28, 2016 and March 28, 2026 is $335.10. It is up 269% in that time. The latest price is $582.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $622.22 | $631.35 | $582.03 | $582.96 | 285,616,248 |
February 2026 | $632.18 | $639.13 | $619.54 | $629.05 | 182,205,619 |
January 2026 | $628.65 | $639.79 | $620.26 | $634.22 | 172,422,714 |
December 2025 | $620.45 | $634.07 | $613.48 | $625.16 | 258,636,876 |
November 2025 | $626.66 | $626.78 | $594.81 | $624.66 | 152,460,831 |
October 2025 | $606.07 | $630.35 | $596.65 | $623.30 | 157,610,402 |
September 2025 | $580.91 | $609.85 | $578.54 | $608.73 | 204,751,620 |
August 2025 | $570.67 | $591.82 | $564.28 | $587.86 | 123,987,397 |
July 2025 | $561.58 | $582.99 | $560.82 | $575.91 | 121,626,096 |
June 2025 | $533.85 | $564.14 | $531.43 | $563.03 | 151,125,127 |
May 2025 | $509.03 | $540.97 | $505.05 | $535.34 | 127,057,135 |
April 2025 | $506.29 | $515.31 | $437.55 | $503.70 | 250,654,446 |
March 2025 | $539.83 | $540.91 | $496.69 | $507.82 | 179,937,627 |
February 2025 | $536.67 | $555.31 | $527.41 | $537.99 | 91,408,405 |
January 2025 | $533.75 | $553.09 | $520.95 | $544.89 | 113,529,090 |
December 2024 | $544.16 | $549.66 | $525.99 | $530.59 | 158,388,930 |
November 2024 | $515.50 | $544.49 | $512.42 | $543.27 | 99,716,386 |
October 2024 | $517.34 | $528.85 | $510.02 | $513.05 | 97,970,412 |
September 2024 | $504.07 | $518.55 | $485.17 | $517.96 | 159,127,024 |
August 2024 | $496.95 | $507.46 | $458.83 | $506.93 | 113,649,320 |
July 2024 | $490.73 | $508.26 | $483.33 | $495.08 | 95,583,163 |
June 2024 | $474.19 | $494.88 | $468.43 | $489.40 | 102,998,979 |
May 2024 | $449.29 | $477.78 | $447.72 | $472.55 | 83,381,184 |
April 2024 | $469.45 | $469.95 | $442.59 | $449.93 | 132,267,064 |
March 2024 | $454.71 | $470.15 | $451.05 | $468.72 | 106,592,256 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
