The closing price for VOO in May 2023 was $367.66, on May 31, 2023. It was up 0.6% for the month. The latest price is $684.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $368.06 | $368.88 | $366.25 | $367.66 | 4,205,348 |
May 30 2023 | $371.37 | $371.85 | $368.49 | $369.67 | 3,968,451 |
May 26 2023 | $365.51 | $370.23 | $365.41 | $369.56 | 3,042,792 |
May 25 2023 | $364.88 | $366.12 | $362.90 | $364.82 | 3,315,872 |
May 24 2023 | $362.89 | $363.22 | $360.65 | $361.67 | 3,611,592 |
May 23 2023 | $366.99 | $367.87 | $364.01 | $364.40 | 2,887,264 |
May 22 2023 | $368.40 | $369.90 | $367.26 | $368.51 | 2,784,012 |
May 19 2023 | $369.70 | $370.20 | $367.23 | $368.31 | 3,649,043 |
May 18 2023 | $365.14 | $369.27 | $364.89 | $368.90 | 3,340,620 |
May 17 2023 | $362.83 | $365.94 | $361.33 | $365.32 | 3,222,645 |
May 16 2023 | $362.39 | $363.25 | $360.98 | $361.01 | 2,277,616 |
May 15 2023 | $362.73 | $363.78 | $360.98 | $363.42 | 3,882,561 |
May 12 2023 | $363.79 | $363.94 | $359.95 | $362.16 | 2,531,015 |
May 11 2023 | $362.47 | $362.86 | $360.75 | $362.65 | 2,676,622 |
May 10 2023 | $364.20 | $364.73 | $359.76 | $363.16 | 3,512,947 |
May 09 2023 | $361.74 | $362.58 | $361.38 | $361.58 | 2,271,049 |
May 08 2023 | $363.37 | $363.57 | $361.91 | $363.15 | 2,957,618 |
May 05 2023 | $359.86 | $364.02 | $359.56 | $362.95 | 3,139,394 |
May 04 2023 | $358.04 | $358.29 | $355.24 | $356.41 | 4,421,484 |
May 03 2023 | $361.93 | $364.13 | $358.76 | $359.03 | 5,513,039 |
May 02 2023 | $364.95 | $365.00 | $358.83 | $361.55 | 4,311,590 |
May 01 2023 | $365.59 | $367.42 | $365.39 | $365.65 | 3,069,297 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.