The average closing price for VOO in 2015 was $158.92. It was up 0.8% for the year. The latest price is $549.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $160.18 | $160.73 | $159.17 | $159.17 | 2,395,239 |
December 30 2015 | $161.76 | $161.77 | $160.65 | $160.76 | 2,535,957 |
December 29 2015 | $161.30 | $162.22 | $161.22 | $161.95 | 1,757,106 |
December 28 2015 | $159.95 | $160.23 | $159.23 | $160.17 | 2,668,300 |
December 24 2015 | $160.67 | $161.08 | $160.37 | $160.52 | 1,171,195 |
December 23 2015 | $159.87 | $160.88 | $159.71 | $160.80 | 2,275,458 |
December 22 2015 | $158.25 | $159.14 | $157.36 | $158.89 | 2,423,276 |
December 21 2015 | $157.31 | $157.59 | $156.22 | $157.47 | 2,168,689 |
December 18 2015 | $158.24 | $158.35 | $156.09 | $156.09 | 4,531,400 |
December 17 2015 | $161.79 | $161.81 | $158.98 | $159.04 | 3,096,008 |
December 16 2015 | $160.22 | $161.74 | $158.88 | $161.39 | 6,361,660 |
December 15 2015 | $158.92 | $159.95 | $158.74 | $159.16 | 3,799,323 |
December 14 2015 | $156.86 | $157.52 | $155.16 | $157.52 | 2,722,593 |
December 11 2015 | $157.81 | $158.41 | $156.38 | $156.58 | 3,084,361 |
December 10 2015 | $159.56 | $160.98 | $159.22 | $159.76 | 4,083,792 |
December 09 2015 | $160.08 | $161.94 | $158.46 | $159.40 | 4,500,277 |
December 08 2015 | $160.19 | $161.44 | $159.70 | $160.60 | 1,721,707 |
December 07 2015 | $162.42 | $162.42 | $160.81 | $161.63 | 1,752,945 |
December 04 2015 | $159.97 | $162.96 | $159.84 | $162.65 | 2,900,787 |
December 03 2015 | $162.15 | $162.31 | $158.90 | $159.52 | 2,724,471 |
December 02 2015 | $163.52 | $163.74 | $161.60 | $161.82 | 1,999,841 |
December 01 2015 | $162.56 | $163.62 | $162.33 | $163.55 | 1,812,918 |
November 30 2015 | $162.90 | $162.92 | $161.88 | $161.99 | 1,550,956 |
November 27 2015 | $162.59 | $162.84 | $162.10 | $162.65 | 894,462 |
November 25 2015 | $162.65 | $162.78 | $162.24 | $162.48 | 758,701 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
