The closing price for VOO in July 2014 was $144.76, on July 31, 2014. It was down 1.6% for the month. The latest price is $636.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2014 | $146.72 | $146.84 | $144.76 | $144.76 | 2,430,620 |
July 30 2014 | $148.25 | $148.43 | $147.14 | $147.73 | 1,128,515 |
July 29 2014 | $148.64 | $148.80 | $147.72 | $147.73 | 638,967 |
July 28 2014 | $148.35 | $148.56 | $147.48 | $148.36 | 485,668 |
July 25 2014 | $148.60 | $148.70 | $148.02 | $148.30 | 635,700 |
July 24 2014 | $149.18 | $149.30 | $148.86 | $149.01 | 535,828 |
July 23 2014 | $148.89 | $149.15 | $148.59 | $149.01 | 750,870 |
July 22 2014 | $148.54 | $148.92 | $148.41 | $148.66 | 1,509,511 |
July 21 2014 | $147.83 | $148.13 | $147.36 | $147.99 | 866,507 |
July 18 2014 | $147.27 | $148.43 | $147.20 | $148.31 | 571,725 |
July 17 2014 | $148.04 | $148.58 | $146.59 | $146.77 | 1,104,374 |
July 16 2014 | $148.60 | $148.69 | $148.08 | $148.51 | 539,365 |
July 15 2014 | $148.27 | $148.58 | $147.30 | $147.95 | 1,206,985 |
July 14 2014 | $148.23 | $148.40 | $148.08 | $148.20 | 493,072 |
July 11 2014 | $147.20 | $147.54 | $146.85 | $147.47 | 520,428 |
July 10 2014 | $146.44 | $147.63 | $146.30 | $147.27 | 614,552 |
July 09 2014 | $147.54 | $147.97 | $147.25 | $147.84 | 930,284 |
July 08 2014 | $147.88 | $147.92 | $146.84 | $147.23 | 749,397 |
July 07 2014 | $148.38 | $148.48 | $147.94 | $148.18 | 1,151,788 |
July 03 2014 | $148.32 | $148.71 | $148.23 | $148.67 | 327,910 |
July 02 2014 | $147.80 | $148.09 | $147.72 | $147.92 | 511,571 |
July 01 2014 | $147.15 | $148.22 | $147.11 | $147.81 | 1,198,961 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
