The closing price for VOO in August 2024 was $505.46, on August 30, 2024. It was up 2% for the month. The latest price is $707.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $502.90 | $505.98 | $499.68 | $505.46 | 5,637,725 |
August 29 2024 | $502.48 | $505.51 | $499.69 | $500.74 | 3,487,145 |
August 28 2024 | $503.27 | $503.69 | $497.77 | $500.67 | 3,940,428 |
August 27 2024 | $501.77 | $504.04 | $500.70 | $503.54 | 3,031,778 |
August 26 2024 | $505.07 | $505.70 | $501.39 | $502.87 | 3,398,640 |
August 23 2024 | $501.84 | $504.98 | $499.81 | $504.11 | 5,102,791 |
August 22 2024 | $504.49 | $505.06 | $497.71 | $498.71 | 3,677,087 |
August 21 2024 | $501.97 | $504.11 | $500.39 | $502.78 | 3,344,050 |
August 20 2024 | $501.44 | $502.96 | $499.81 | $501.03 | 3,155,981 |
August 19 2024 | $497.48 | $501.86 | $496.69 | $501.86 | 3,804,313 |
August 16 2024 | $494.53 | $497.72 | $494.34 | $497.08 | 3,449,286 |
August 15 2024 | $492.82 | $496.24 | $492.23 | $496.03 | 4,278,953 |
August 14 2024 | $486.80 | $488.68 | $484.42 | $487.66 | 3,700,503 |
August 13 2024 | $481.16 | $486.27 | $480.95 | $486.11 | 3,247,887 |
August 12 2024 | $479.01 | $480.39 | $476.13 | $478.17 | 3,578,134 |
August 09 2024 | $475.10 | $479.28 | $474.02 | $477.92 | 7,661,331 |
August 08 2024 | $469.79 | $476.41 | $467.99 | $475.88 | 4,177,234 |
August 07 2024 | $473.90 | $476.68 | $464.55 | $465.03 | 5,976,351 |
August 06 2024 | $465.79 | $475.03 | $464.38 | $468.28 | 8,255,040 |
August 05 2024 | $458.75 | $469.49 | $457.50 | $463.66 | 15,244,280 |
August 02 2024 | $480.45 | $481.53 | $474.00 | $478.01 | 8,561,166 |
August 01 2024 | $495.50 | $497.51 | $483.71 | $486.91 | 6,939,217 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.