The closing price for VOO in 2019 was $271.13, on December 31, 2019. It was up 33.5% for the year. The latest price is $628.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $269.97 | $271.31 | $269.64 | $271.13 | 2,512,719 |
December 30 2019 | $272.00 | $272.09 | $269.95 | $270.44 | 2,349,611 |
December 27 2019 | $272.70 | $272.70 | $271.45 | $271.93 | 2,225,614 |
December 26 2019 | $270.91 | $271.95 | $270.88 | $271.93 | 2,391,589 |
December 24 2019 | $270.73 | $270.77 | $270.26 | $270.55 | 1,305,896 |
December 23 2019 | $270.85 | $270.88 | $270.39 | $270.55 | 2,325,251 |
December 20 2019 | $269.91 | $270.70 | $269.81 | $270.28 | 4,985,649 |
December 19 2019 | $267.98 | $268.99 | $267.96 | $268.91 | 2,333,488 |
December 18 2019 | $268.20 | $268.38 | $267.79 | $267.80 | 3,295,366 |
December 17 2019 | $268.17 | $268.36 | $267.73 | $267.78 | 3,659,229 |
December 16 2019 | $267.51 | $268.28 | $267.47 | $267.73 | 3,142,450 |
December 13 2019 | $265.53 | $267.05 | $264.81 | $265.85 | 3,519,558 |
December 12 2019 | $263.49 | $266.45 | $263.27 | $265.75 | 3,277,393 |
December 11 2019 | $263.12 | $263.70 | $262.78 | $263.43 | 1,836,430 |
December 10 2019 | $262.99 | $263.57 | $262.12 | $262.75 | 1,823,558 |
December 09 2019 | $263.50 | $264.10 | $262.96 | $262.99 | 1,480,344 |
December 06 2019 | $263.24 | $264.22 | $263.21 | $263.80 | 1,609,493 |
December 05 2019 | $261.64 | $261.64 | $260.24 | $261.47 | 1,597,255 |
December 04 2019 | $260.35 | $261.52 | $260.04 | $260.99 | 3,189,831 |
December 03 2019 | $258.62 | $259.45 | $257.33 | $259.33 | 3,250,267 |
December 02 2019 | $263.65 | $263.65 | $260.74 | $261.16 | 4,422,919 |
November 29 2019 | $263.85 | $264.06 | $263.15 | $263.30 | 1,988,460 |
November 27 2019 | $263.68 | $264.33 | $263.40 | $264.32 | 1,640,995 |
November 26 2019 | $262.63 | $263.33 | $262.32 | $263.07 | 1,802,937 |
November 25 2019 | $261.43 | $262.56 | $261.41 | $262.55 | 2,048,149 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
