The closing price for VOO in February 2025 was $541.22, on February 28. It was up 0.2% for the month. The latest price is $629.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $533.38 | $541.77 | $530.57 | $541.22 | 7,328,051 |
February 27 2025 | $543.70 | $544.74 | $532.57 | $532.94 | 5,521,351 |
February 26 2025 | $542.88 | $546.19 | $539.16 | $541.64 | 4,180,803 |
February 25 2025 | $544.04 | $544.63 | $537.10 | $541.30 | 5,491,494 |
February 24 2025 | $548.43 | $549.32 | $543.38 | $544.00 | 4,772,255 |
February 21 2025 | $555.85 | $555.95 | $546.11 | $546.59 | 6,148,694 |
February 20 2025 | $557.13 | $557.22 | $553.00 | $556.05 | 4,446,782 |
February 19 2025 | $555.77 | $558.64 | $555.29 | $558.40 | 3,857,561 |
February 18 2025 | $556.54 | $557.05 | $554.26 | $557.05 | 3,844,905 |
February 14 2025 | $555.65 | $556.60 | $554.83 | $555.44 | 3,380,570 |
February 13 2025 | $550.67 | $555.63 | $549.51 | $555.42 | 3,388,498 |
February 12 2025 | $545.85 | $550.71 | $545.24 | $549.62 | 3,579,483 |
February 11 2025 | $548.92 | $551.90 | $548.81 | $551.44 | 2,752,923 |
February 10 2025 | $550.24 | $551.57 | $549.06 | $550.95 | 3,517,552 |
February 07 2025 | $552.88 | $553.97 | $546.63 | $547.03 | 10,161,550 |
February 06 2025 | $552.08 | $552.43 | $549.01 | $552.40 | 3,606,299 |
February 05 2025 | $547.17 | $550.53 | $545.26 | $550.42 | 3,424,184 |
February 04 2025 | $544.56 | $548.65 | $544.09 | $548.17 | 4,181,413 |
February 03 2025 | $539.89 | $546.80 | $537.90 | $544.56 | 7,824,037 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
