The closing price for VOO in 2021 was $413.19, on December 31, 2021. It was up 28.3% for the year. The latest price is $628.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $413.82 | $414.90 | $413.02 | $413.19 | 5,185,608 |
December 30 2021 | $415.86 | $416.78 | $413.90 | $414.33 | 3,751,831 |
December 29 2021 | $415.02 | $416.39 | $414.11 | $415.50 | 4,596,686 |
December 28 2021 | $415.76 | $416.62 | $414.22 | $415.00 | 4,865,844 |
December 27 2021 | $410.74 | $415.32 | $410.71 | $415.31 | 4,986,317 |
December 23 2021 | $407.83 | $410.85 | $407.80 | $409.47 | 5,032,684 |
December 22 2021 | $402.67 | $407.06 | $402.54 | $406.96 | 4,992,213 |
December 21 2021 | $399.07 | $403.05 | $397.05 | $402.89 | 6,916,663 |
December 20 2021 | $395.48 | $396.27 | $392.57 | $395.87 | 9,903,413 |
December 17 2021 | $401.57 | $404.35 | $398.58 | $400.20 | 8,883,451 |
December 16 2021 | $409.79 | $410.01 | $402.99 | $404.39 | 7,159,519 |
December 15 2021 | $401.82 | $408.30 | $399.52 | $408.08 | 6,871,253 |
December 14 2021 | $401.53 | $403.83 | $399.08 | $401.80 | 6,522,926 |
December 13 2021 | $407.71 | $408.00 | $404.31 | $404.55 | 5,923,878 |
December 10 2021 | $406.85 | $408.28 | $404.50 | $408.18 | 6,238,301 |
December 09 2021 | $405.92 | $406.73 | $404.18 | $404.32 | 5,035,427 |
December 08 2021 | $406.38 | $407.51 | $404.77 | $407.09 | 4,476,542 |
December 07 2021 | $402.64 | $406.52 | $402.60 | $405.95 | 4,731,920 |
December 06 2021 | $395.50 | $399.51 | $393.23 | $397.77 | 7,289,493 |
December 03 2021 | $398.06 | $399.07 | $389.24 | $393.08 | 10,228,930 |
December 02 2021 | $390.80 | $398.00 | $390.43 | $396.59 | 10,417,670 |
December 01 2021 | $400.27 | $402.87 | $390.37 | $390.63 | 8,370,491 |
November 30 2021 | $400.58 | $402.31 | $394.77 | $395.17 | 8,657,643 |
November 29 2021 | $402.39 | $404.53 | $400.35 | $402.88 | 6,300,761 |
November 26 2021 | $400.95 | $402.21 | $396.91 | $398.08 | 7,702,478 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
