The closing price for VOO in August 2022 was $342.33, on August 31, 2022. It was down 3.4% for the month. The latest price is $715.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $346.53 | $347.65 | $342.29 | $342.33 | 4,062,539 |
August 30 2022 | $350.01 | $350.15 | $343.15 | $345.05 | 5,044,536 |
August 29 2022 | $348.57 | $351.66 | $347.64 | $348.83 | 4,953,159 |
August 26 2022 | $363.45 | $363.92 | $351.15 | $351.15 | 5,153,160 |
August 25 2022 | $359.87 | $363.62 | $358.87 | $363.62 | 2,631,290 |
August 24 2022 | $357.18 | $359.70 | $356.50 | $358.39 | 2,241,245 |
August 23 2022 | $357.80 | $359.98 | $356.82 | $357.31 | 2,869,184 |
August 22 2022 | $361.45 | $361.55 | $357.36 | $358.16 | 4,153,718 |
August 19 2022 | $368.30 | $368.54 | $365.05 | $365.87 | 2,899,030 |
August 18 2022 | $369.92 | $371.43 | $368.74 | $370.99 | 3,258,081 |
August 17 2022 | $369.11 | $372.21 | $367.92 | $369.85 | 3,222,325 |
August 16 2022 | $370.70 | $374.14 | $369.94 | $372.39 | 3,864,849 |
August 15 2022 | $368.10 | $372.13 | $368.07 | $371.74 | 3,203,933 |
August 12 2022 | $365.71 | $370.21 | $364.90 | $370.16 | 3,664,357 |
August 11 2022 | $366.58 | $368.25 | $363.30 | $363.93 | 3,575,370 |
August 10 2022 | $362.92 | $364.09 | $361.14 | $363.93 | 3,650,992 |
August 09 2022 | $357.29 | $357.66 | $355.48 | $356.46 | 2,360,524 |
August 08 2022 | $359.89 | $361.90 | $356.87 | $357.88 | 3,455,348 |
August 05 2022 | $355.06 | $358.87 | $354.95 | $358.20 | 2,852,090 |
August 04 2022 | $359.04 | $359.66 | $357.45 | $358.94 | 3,410,631 |
August 03 2022 | $355.57 | $360.19 | $355.30 | $359.22 | 3,854,779 |
August 02 2022 | $354.55 | $357.86 | $352.51 | $353.70 | 4,132,588 |
August 01 2022 | $354.56 | $358.22 | $353.92 | $356.00 | 4,421,369 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.