The closing price for VOO in 2017 was $216.12, on December 29, 2017. It was up 21% for the year. The latest price is $605.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $217.42 | $217.43 | $215.89 | $216.12 | 2,326,724 |
December 28 2017 | $216.86 | $216.93 | $216.55 | $216.87 | 2,346,711 |
December 27 2017 | $216.49 | $216.77 | $216.20 | $216.47 | 1,379,426 |
December 26 2017 | $216.45 | $216.49 | $216.10 | $216.34 | 1,492,258 |
December 22 2017 | $216.67 | $216.70 | $216.10 | $216.60 | 1,888,511 |
December 21 2017 | $216.78 | $217.30 | $216.43 | $216.64 | 2,262,361 |
December 20 2017 | $217.22 | $217.26 | $215.95 | $216.20 | 2,569,992 |
December 19 2017 | $217.39 | $217.42 | $216.26 | $216.37 | 3,170,296 |
December 18 2017 | $217.04 | $217.47 | $216.98 | $217.16 | 2,089,580 |
December 15 2017 | $214.96 | $216.19 | $214.89 | $215.82 | 3,170,751 |
December 14 2017 | $215.18 | $215.25 | $213.96 | $214.02 | 1,932,948 |
December 13 2017 | $215.15 | $215.53 | $214.81 | $214.87 | 1,808,436 |
December 12 2017 | $214.78 | $215.34 | $214.56 | $214.92 | 1,854,983 |
December 11 2017 | $213.90 | $214.58 | $213.87 | $214.55 | 2,513,268 |
December 08 2017 | $213.47 | $213.89 | $213.25 | $213.86 | 1,685,660 |
December 07 2017 | $211.93 | $213.00 | $211.81 | $212.70 | 2,670,007 |
December 06 2017 | $211.72 | $212.43 | $211.62 | $212.00 | 1,204,971 |
December 05 2017 | $213.00 | $213.59 | $211.88 | $212.01 | 1,886,330 |
December 04 2017 | $214.57 | $214.89 | $212.72 | $212.76 | 2,162,294 |
December 01 2017 | $213.30 | $213.70 | $210.03 | $212.99 | 3,775,569 |
November 30 2017 | $212.47 | $214.31 | $212.40 | $213.39 | 5,451,711 |
November 29 2017 | $211.85 | $212.36 | $211.19 | $211.62 | 2,442,133 |
November 28 2017 | $210.09 | $211.75 | $209.96 | $211.69 | 1,800,522 |
November 27 2017 | $209.74 | $210.04 | $209.42 | $209.62 | 2,654,255 |
November 24 2017 | $209.68 | $209.82 | $209.56 | $209.68 | 1,219,347 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
