The closing price for VOO in 2022 was $335.11, on December 30, 2022. It was down 18.4% for the year. The latest price is $710.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $333.63 | $335.25 | $331.70 | $335.11 | 5,325,447 |
December 29 2022 | $332.79 | $336.81 | $332.37 | $336.03 | 4,086,575 |
December 28 2022 | $334.23 | $335.93 | $329.92 | $330.18 | 4,464,644 |
December 27 2022 | $335.51 | $335.77 | $332.73 | $334.28 | 4,303,215 |
December 23 2022 | $332.81 | $335.69 | $331.30 | $335.61 | 4,571,981 |
December 22 2022 | $335.72 | $335.97 | $328.43 | $333.74 | 6,462,233 |
December 21 2022 | $335.93 | $339.51 | $335.45 | $338.50 | 3,832,448 |
December 20 2022 | $332.35 | $334.94 | $331.17 | $333.51 | 5,068,210 |
December 19 2022 | $336.16 | $336.36 | $331.53 | $333.01 | 5,538,489 |
December 16 2022 | $337.60 | $338.72 | $333.94 | $335.90 | 4,533,074 |
December 15 2022 | $344.08 | $344.81 | $338.37 | $339.96 | 5,126,752 |
December 14 2022 | $350.37 | $353.88 | $345.76 | $348.53 | 4,707,115 |
December 13 2022 | $357.97 | $358.05 | $348.19 | $350.64 | 6,161,825 |
December 12 2022 | $343.89 | $348.07 | $343.23 | $348.07 | 2,946,216 |
December 09 2022 | $344.58 | $346.89 | $343.00 | $343.17 | 4,271,355 |
December 08 2022 | $344.70 | $346.62 | $343.25 | $345.70 | 3,604,516 |
December 07 2022 | $342.73 | $345.16 | $342.02 | $342.99 | 3,337,977 |
December 06 2022 | $348.46 | $348.95 | $341.66 | $343.66 | 3,911,040 |
December 05 2022 | $352.44 | $353.30 | $347.42 | $348.70 | 3,706,993 |
December 02 2022 | $350.90 | $355.86 | $350.90 | $355.02 | 3,595,984 |
December 01 2022 | $356.80 | $357.87 | $353.17 | $355.53 | 4,608,628 |
November 30 2022 | $345.01 | $355.58 | $343.30 | $355.49 | 4,748,832 |
November 29 2022 | $345.46 | $346.65 | $343.14 | $344.87 | 2,507,770 |
November 28 2022 | $348.24 | $349.69 | $344.72 | $345.48 | 3,557,001 |
November 25 2022 | $350.64 | $351.55 | $350.33 | $351.03 | 1,423,444 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.