The average closing price for VOO since June 18, 2024 is $582.24. It is up 44.6% in that time. The latest price is $710.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 21 2026 | $706.19 | $714.30 | $703.35 | $706.99 | 52,740,659 |
Week of September 14 2026 | $697.78 | $702.19 | $689.04 | $701.78 | 50,117,400 |
Week of September 07 2026 | $706.98 | $707.51 | $695.54 | $702.56 | 36,226,300 |
Week of August 31 2026 | $705.36 | $711.52 | $698.14 | $708.01 | 35,354,600 |
Week of August 24 2026 | $702.97 | $712.67 | $700.53 | $707.24 | 34,049,966 |
Week of August 17 2026 | $713.50 | $714.05 | $700.47 | $703.71 | 37,216,800 |
Week of August 10 2026 | $710.31 | $716.39 | $707.00 | $713.61 | 25,604,100 |
Week of August 03 2026 | $688.83 | $714.16 | $688.61 | $710.71 | 28,397,100 |
Week of July 27 2026 | $684.69 | $688.35 | $670.16 | $686.65 | 32,103,100 |
Week of July 20 2026 | $686.67 | $689.40 | $675.76 | $679.14 | 24,148,800 |
Week of July 13 2026 | $691.60 | $694.50 | $680.92 | $683.17 | 25,823,900 |
Week of July 06 2026 | $688.11 | $694.33 | $679.73 | $693.86 | 27,047,500 |
Week of June 29 2026 | $677.01 | $690.50 | $672.93 | $684.84 | 31,250,200 |
Week of June 22 2026 | $687.17 | $689.49 | $668.10 | $670.26 | 72,922,947 |
Week of June 15 2026 | $689.29 | $693.73 | $677.67 | $686.11 | 60,170,439 |
Week of June 08 2026 | $681.49 | $684.77 | $662.39 | $679.97 | 67,839,220 |
Week of June 01 2026 | $692.52 | $697.12 | $674.29 | $676.03 | 38,248,919 |
Week of May 25 2026 | $687.65 | $694.98 | $685.92 | $693.47 | 27,577,856 |
Week of May 18 2026 | $678.20 | $686.58 | $670.60 | $683.56 | 30,411,611 |
Week of May 11 2026 | $675.11 | $687.10 | $670.85 | $677.47 | 28,503,396 |
Week of May 04 2026 | $660.07 | $676.56 | $655.48 | $676.07 | 28,064,970 |
Week of April 27 2026 | $653.77 | $664.48 | $649.37 | $660.60 | 28,523,209 |
Week of April 20 2026 | $649.73 | $654.91 | $643.79 | $654.51 | 30,749,458 |
Week of April 13 2026 | $620.94 | $652.98 | $620.17 | $650.88 | 29,064,612 |
Week of April 06 2026 | $601.17 | $625.17 | $596.76 | $622.79 | 32,919,600 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.