The closing price for VOO in May 2025 was $538.55, on May 30. It was up 5.2% for the month. The latest price is $629.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $538.15 | $540.17 | $532.99 | $538.55 | 6,171,491 |
May 29 2025 | $541.92 | $542.05 | $535.55 | $539.11 | 4,668,939 |
May 28 2025 | $540.57 | $541.67 | $536.42 | $537.04 | 4,910,507 |
May 27 2025 | $535.53 | $540.30 | $534.00 | $540.12 | 6,118,091 |
May 23 2025 | $526.30 | $531.64 | $525.98 | $529.25 | 6,455,875 |
May 22 2025 | $532.43 | $536.03 | $531.28 | $532.85 | 5,816,572 |
May 21 2025 | $537.71 | $541.47 | $531.65 | $532.60 | 6,339,491 |
May 20 2025 | $541.99 | $542.83 | $538.78 | $541.65 | 7,158,205 |
May 19 2025 | $537.43 | $544.21 | $537.38 | $543.58 | 7,766,058 |
May 16 2025 | $540.25 | $543.23 | $538.49 | $543.03 | 7,255,342 |
May 15 2025 | $535.07 | $540.03 | $534.66 | $539.55 | 7,362,193 |
May 14 2025 | $537.17 | $538.21 | $535.05 | $536.91 | 5,031,301 |
May 13 2025 | $533.15 | $538.27 | $532.61 | $536.25 | 7,356,804 |
May 12 2025 | $531.34 | $532.75 | $527.25 | $532.75 | 7,793,576 |
May 09 2025 | $517.61 | $518.54 | $514.30 | $515.58 | 4,739,506 |
May 08 2025 | $516.46 | $521.13 | $513.29 | $516.27 | 5,088,200 |
May 07 2025 | $511.87 | $515.11 | $508.07 | $512.85 | 5,467,344 |
May 06 2025 | $509.85 | $514.76 | $508.91 | $510.54 | 4,694,270 |
May 05 2025 | $514.02 | $517.77 | $513.21 | $514.92 | 4,793,497 |
May 02 2025 | $516.05 | $519.32 | $513.83 | $517.63 | 6,285,390 |
May 01 2025 | $512.08 | $515.37 | $509.73 | $510.31 | 5,784,483 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
