The closing price for VOO in August 2024 was $504.16, on August 30, 2024. It was up 2% for the month. The latest price is $709.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $501.61 | $504.69 | $498.40 | $504.16 | 5,637,725 |
August 29 2024 | $501.19 | $504.21 | $498.41 | $499.46 | 3,487,145 |
August 28 2024 | $501.98 | $502.40 | $496.49 | $499.38 | 3,940,428 |
August 27 2024 | $500.48 | $502.75 | $499.41 | $502.25 | 3,031,778 |
August 26 2024 | $503.77 | $504.40 | $500.11 | $501.58 | 3,398,640 |
August 23 2024 | $500.55 | $503.68 | $498.53 | $502.82 | 5,102,791 |
August 22 2024 | $503.20 | $503.76 | $496.43 | $497.44 | 3,677,087 |
August 21 2024 | $500.69 | $502.82 | $499.11 | $501.49 | 3,344,050 |
August 20 2024 | $500.15 | $501.67 | $498.53 | $499.74 | 3,155,981 |
August 19 2024 | $496.20 | $500.57 | $495.42 | $500.57 | 3,804,313 |
August 16 2024 | $493.26 | $496.44 | $493.08 | $495.80 | 3,449,286 |
August 15 2024 | $491.56 | $494.96 | $490.97 | $494.76 | 4,278,953 |
August 14 2024 | $485.55 | $487.43 | $483.18 | $486.41 | 3,700,503 |
August 13 2024 | $479.93 | $485.03 | $479.71 | $484.86 | 3,247,887 |
August 12 2024 | $477.79 | $479.16 | $474.91 | $476.94 | 3,578,134 |
August 09 2024 | $473.88 | $478.05 | $472.80 | $476.70 | 7,661,331 |
August 08 2024 | $468.59 | $475.19 | $466.79 | $474.66 | 4,177,234 |
August 07 2024 | $472.69 | $475.46 | $463.35 | $463.84 | 5,976,351 |
August 06 2024 | $464.60 | $473.82 | $463.19 | $467.08 | 8,255,040 |
August 05 2024 | $457.57 | $468.29 | $456.33 | $462.47 | 15,244,280 |
August 02 2024 | $479.22 | $480.30 | $472.78 | $476.78 | 8,561,166 |
August 01 2024 | $494.23 | $496.24 | $482.47 | $485.66 | 6,939,217 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.