The closing price for VOO in January 2022 was $388.07, on January 31, 2022. It was down 5.5% for the month. The latest price is $707.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $380.55 | $388.34 | $379.31 | $388.07 | 9,200,435 |
January 28 2022 | $373.19 | $381.17 | $368.95 | $381.10 | 12,096,810 |
January 27 2022 | $377.98 | $380.83 | $370.37 | $371.99 | 12,455,230 |
January 26 2022 | $380.54 | $382.92 | $369.92 | $373.88 | 14,377,350 |
January 25 2022 | $373.51 | $379.23 | $368.41 | $374.72 | 16,836,330 |
January 24 2022 | $372.66 | $379.81 | $362.89 | $379.33 | 22,997,840 |
January 21 2022 | $384.34 | $386.42 | $377.73 | $377.75 | 16,225,930 |
January 20 2022 | $391.34 | $395.63 | $384.88 | $385.32 | 8,907,603 |
January 19 2022 | $395.09 | $396.37 | $389.37 | $389.61 | 8,184,106 |
January 18 2022 | $396.45 | $398.66 | $391.49 | $393.75 | 10,697,980 |
January 14 2022 | $397.69 | $401.10 | $396.63 | $400.77 | 9,960,814 |
January 13 2022 | $407.21 | $407.80 | $399.71 | $400.65 | 7,521,275 |
January 12 2022 | $406.71 | $408.10 | $404.44 | $406.25 | 8,270,332 |
January 11 2022 | $401.20 | $405.20 | $398.48 | $405.04 | 7,282,442 |
January 10 2022 | $399.04 | $401.68 | $393.78 | $401.53 | 10,481,530 |
January 07 2022 | $403.57 | $404.65 | $400.75 | $402.05 | 6,157,536 |
January 06 2022 | $403.56 | $406.03 | $401.40 | $403.45 | 7,971,547 |
January 05 2022 | $411.61 | $412.20 | $403.87 | $403.99 | 7,539,607 |
January 04 2022 | $413.30 | $413.94 | $410.15 | $411.88 | 6,262,237 |
January 03 2022 | $410.81 | $412.07 | $408.66 | $412.05 | 6,017,303 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.