The highest intraday price for VOO all-time was $613.51, last Tuesday. The latest price is $612.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $584.39 | $613.51 | $582.01 | $610.13 | 198,235,954 |
August 2025 | $574.09 | $595.37 | $567.67 | $591.39 | 123,987,397 |
July 2025 | $564.94 | $586.48 | $564.19 | $579.36 | 121,626,096 |
June 2025 | $537.05 | $567.53 | $534.62 | $566.41 | 151,125,127 |
May 2025 | $512.08 | $544.21 | $508.07 | $538.55 | 127,057,135 |
April 2025 | $509.33 | $518.40 | $440.18 | $506.72 | 250,654,446 |
March 2025 | $543.07 | $544.15 | $499.66 | $510.87 | 179,937,627 |
February 2025 | $539.89 | $558.64 | $530.57 | $541.22 | 91,408,405 |
January 2025 | $536.95 | $556.41 | $524.07 | $548.15 | 113,529,090 |
December 2024 | $547.42 | $552.95 | $529.14 | $533.77 | 158,388,930 |
November 2024 | $518.59 | $547.76 | $515.50 | $546.52 | 99,716,386 |
October 2024 | $520.44 | $532.02 | $513.08 | $516.13 | 97,970,412 |
September 2024 | $507.09 | $521.66 | $488.07 | $521.07 | 159,127,024 |
August 2024 | $499.93 | $510.50 | $461.58 | $509.97 | 113,649,320 |
July 2024 | $493.68 | $511.31 | $486.22 | $498.05 | 95,583,163 |
June 2024 | $477.03 | $497.85 | $471.24 | $492.34 | 102,998,979 |
May 2024 | $451.99 | $480.65 | $450.41 | $475.38 | 83,381,184 |
April 2024 | $472.26 | $472.77 | $445.25 | $452.63 | 132,267,064 |
March 2024 | $457.44 | $472.97 | $453.75 | $471.54 | 106,592,256 |
February 2024 | $435.46 | $458.46 | $434.77 | $456.56 | 103,472,278 |
January 2024 | $424.27 | $441.78 | $419.12 | $433.96 | 113,237,048 |
December 2023 | $407.84 | $429.09 | $406.51 | $427.10 | 100,310,298 |
November 2023 | $374.99 | $410.07 | $374.53 | $408.40 | 87,611,481 |
October 2023 | $381.62 | $391.94 | $366.08 | $374.09 | 112,739,200 |
September 2023 | $404.00 | $404.40 | $377.79 | $382.40 | 85,392,364 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
