The closing price for VOO last year was $533.77, on December 31. It was up 25.8% for the year. The latest price is $625.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $537.38 | $537.98 | $532.37 | $533.77 | 6,040,750 |
December 30 2024 | $535.50 | $539.00 | $532.37 | $535.93 | 6,505,089 |
December 27 2024 | $544.23 | $544.48 | $538.12 | $541.96 | 7,077,135 |
December 26 2024 | $546.04 | $548.79 | $544.78 | $547.64 | 4,496,268 |
December 24 2024 | $542.93 | $547.73 | $542.42 | $547.65 | 3,439,250 |
December 23 2024 | $538.23 | $542.24 | $535.27 | $542.07 | 7,063,355 |
December 20 2024 | $529.89 | $542.66 | $529.14 | $538.22 | 9,389,413 |
December 19 2024 | $536.89 | $538.28 | $531.91 | $532.20 | 16,792,131 |
December 18 2024 | $548.35 | $550.55 | $531.79 | $532.39 | 24,584,930 |
December 17 2024 | $548.52 | $549.42 | $547.35 | $548.50 | 6,110,880 |
December 16 2024 | $550.16 | $551.81 | $549.45 | $550.81 | 22,846,779 |
December 13 2024 | $550.53 | $551.17 | $547.27 | $548.66 | 4,666,863 |
December 12 2024 | $550.69 | $551.21 | $548.67 | $548.70 | 4,048,602 |
December 11 2024 | $549.95 | $552.39 | $549.69 | $551.54 | 3,514,417 |
December 10 2024 | $549.61 | $549.91 | $546.64 | $547.39 | 4,110,113 |
December 09 2024 | $551.72 | $551.87 | $548.43 | $548.95 | 4,412,276 |
December 06 2024 | $551.48 | $552.95 | $551.10 | $551.83 | 5,134,880 |
December 05 2024 | $551.64 | $552.41 | $550.48 | $550.73 | 3,021,561 |
December 04 2024 | $549.86 | $551.89 | $549.21 | $551.65 | 5,490,321 |
December 03 2024 | $547.86 | $548.48 | $546.86 | $548.19 | 4,202,906 |
December 02 2024 | $547.42 | $548.62 | $546.96 | $548.06 | 5,441,011 |
November 29 2024 | $544.39 | $547.76 | $544.17 | $546.52 | 3,988,727 |
November 27 2024 | $545.13 | $545.47 | $542.24 | $543.66 | 3,312,219 |
November 26 2024 | $543.61 | $545.90 | $542.97 | $545.40 | 4,438,574 |
November 25 2024 | $544.30 | $545.47 | $540.35 | $542.36 | 4,305,001 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
