The closing price for VOO in 2022 was $338.10, on December 30, 2022. It was down 18.4% for the year. The latest price is $628.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $336.61 | $338.24 | $334.66 | $338.10 | 5,325,447 |
December 29 2022 | $335.76 | $339.82 | $335.34 | $339.03 | 4,086,575 |
December 28 2022 | $337.21 | $338.93 | $332.86 | $333.12 | 4,464,644 |
December 27 2022 | $338.50 | $338.77 | $335.70 | $337.26 | 4,303,215 |
December 23 2022 | $335.78 | $338.68 | $334.26 | $338.61 | 4,571,981 |
December 22 2022 | $338.71 | $338.97 | $331.36 | $336.72 | 6,462,233 |
December 21 2022 | $338.93 | $342.54 | $338.44 | $341.52 | 3,832,448 |
December 20 2022 | $335.32 | $337.93 | $334.12 | $336.49 | 5,068,210 |
December 19 2022 | $339.16 | $339.36 | $334.49 | $335.98 | 5,538,489 |
December 16 2022 | $340.61 | $341.74 | $336.92 | $338.90 | 4,533,074 |
December 15 2022 | $347.15 | $347.88 | $341.39 | $342.99 | 5,126,752 |
December 14 2022 | $353.50 | $357.04 | $348.85 | $351.64 | 4,707,115 |
December 13 2022 | $361.17 | $361.24 | $351.29 | $353.77 | 6,161,825 |
December 12 2022 | $346.96 | $351.18 | $346.29 | $351.18 | 2,946,216 |
December 09 2022 | $347.65 | $349.99 | $346.06 | $346.24 | 4,271,355 |
December 08 2022 | $347.78 | $349.71 | $346.31 | $348.78 | 3,604,516 |
December 07 2022 | $345.79 | $348.24 | $345.08 | $346.05 | 3,337,977 |
December 06 2022 | $351.57 | $352.07 | $344.71 | $346.72 | 3,911,040 |
December 05 2022 | $355.58 | $356.46 | $350.52 | $351.81 | 3,706,993 |
December 02 2022 | $354.03 | $359.03 | $354.03 | $358.19 | 3,595,984 |
December 01 2022 | $359.98 | $361.06 | $356.32 | $358.71 | 4,608,628 |
November 30 2022 | $348.08 | $358.75 | $346.36 | $358.66 | 4,748,832 |
November 29 2022 | $348.54 | $349.74 | $346.20 | $347.95 | 2,507,770 |
November 28 2022 | $351.35 | $352.81 | $347.80 | $348.56 | 3,557,001 |
November 25 2022 | $353.77 | $354.68 | $353.46 | $354.17 | 1,423,444 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
