The closing price for VOO in 2013 was $136.70, on December 31, 2013. It was up 29.8% for the year. The latest price is $688.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $136.30 | $136.76 | $136.19 | $136.70 | 774,415 |
December 30 2013 | $136.14 | $136.22 | $135.93 | $136.07 | 1,112,773 |
December 27 2013 | $136.35 | $136.38 | $135.99 | $136.12 | 929,695 |
December 26 2013 | $135.73 | $136.20 | $135.73 | $136.11 | 968,089 |
December 24 2013 | $135.14 | $135.50 | $135.14 | $135.48 | 585,701 |
December 23 2013 | $135.09 | $135.80 | $134.83 | $135.80 | 1,480,622 |
December 20 2013 | $133.78 | $134.75 | $133.78 | $134.37 | 1,303,460 |
December 19 2013 | $133.45 | $133.80 | $133.08 | $133.70 | 1,242,860 |
December 18 2013 | $131.75 | $133.83 | $130.22 | $133.82 | 3,112,519 |
December 17 2013 | $132.08 | $132.11 | $131.26 | $131.53 | 1,480,373 |
December 16 2013 | $131.79 | $132.40 | $131.74 | $131.99 | 1,838,097 |
December 13 2013 | $131.44 | $131.56 | $130.92 | $131.16 | 2,151,532 |
December 12 2013 | $131.53 | $131.70 | $130.91 | $131.20 | 3,453,869 |
December 11 2013 | $133.16 | $133.18 | $131.45 | $131.63 | 1,079,498 |
December 10 2013 | $133.28 | $133.56 | $133.03 | $133.14 | 1,747,671 |
December 09 2013 | $133.63 | $133.77 | $133.42 | $133.60 | 1,590,517 |
December 06 2013 | $133.06 | $133.36 | $132.67 | $133.30 | 1,208,708 |
December 05 2013 | $132.14 | $132.34 | $131.66 | $131.80 | 1,169,331 |
December 04 2013 | $131.90 | $132.89 | $131.33 | $132.31 | 1,374,057 |
December 03 2013 | $132.53 | $132.83 | $131.95 | $132.46 | 1,076,910 |
December 02 2013 | $133.38 | $133.60 | $132.74 | $132.97 | 1,409,216 |
November 29 2013 | $133.51 | $133.83 | $133.14 | $133.18 | 614,378 |
November 27 2013 | $133.18 | $133.46 | $133.03 | $133.38 | 826,264 |
November 26 2013 | $133.10 | $133.43 | $132.85 | $133.02 | 773,267 |
November 25 2013 | $133.37 | $133.40 | $132.83 | $133.08 | 810,043 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.