The closing price for VOO between November 1, 2021 and July 13, 2025 is $573.22, on Friday. It is up 43.2% in that time. The latest price is $573.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of July 07 2025 | $573.00 | $576.26 | $567.99 | $573.22 | 28,460,457 |
Week of June 30 2025 | $567.50 | $575.67 | $565.38 | $575.22 | 19,327,331 |
Week of June 23 2025 | $546.97 | $566.58 | $544.07 | $565.21 | 45,200,503 |
Week of June 16 2025 | $550.24 | $553.98 | $544.94 | $546.03 | 26,755,477 |
Week of June 09 2025 | $549.60 | $554.51 | $545.73 | $547.08 | 46,824,598 |
Week of June 02 2025 | $538.59 | $550.62 | $536.14 | $548.97 | 26,593,978 |
Week of May 26 2025 | $537.06 | $543.60 | $534.51 | $540.09 | 21,869,028 |
Week of May 19 2025 | $538.97 | $545.77 | $527.48 | $530.76 | 33,536,201 |
Week of May 12 2025 | $532.85 | $544.79 | $528.76 | $544.58 | 34,799,216 |
Week of May 05 2025 | $515.49 | $522.62 | $509.53 | $517.05 | 24,782,817 |
Week of April 28 2025 | $505.25 | $520.80 | $496.23 | $519.11 | 30,679,032 |
Week of April 21 2025 | $477.55 | $504.96 | $465.89 | $504.55 | 35,164,177 |
Week of April 14 2025 | $498.51 | $498.72 | $476.76 | $482.41 | 27,915,879 |
Week of April 07 2025 | $448.16 | $500.52 | $441.44 | $489.04 | 107,767,041 |
Week of March 31 2025 | $503.75 | $519.89 | $462.81 | $464.09 | 69,394,858 |
Week of March 24 2025 | $523.05 | $528.13 | $508.59 | $509.23 | 44,432,816 |
Week of March 17 2025 | $514.08 | $521.54 | $510.72 | $516.87 | 28,743,138 |
Week of March 10 2025 | $518.50 | $520.28 | $502.12 | $514.09 | 60,038,616 |
Week of March 03 2025 | $544.62 | $545.71 | $516.74 | $526.06 | 38,526,389 |
Week of February 24 2025 | $550.00 | $550.89 | $532.09 | $542.77 | 27,293,954 |
Week of February 17 2025 | $558.14 | $560.24 | $547.67 | $548.15 | 18,297,942 |
Week of February 10 2025 | $551.82 | $558.20 | $546.80 | $557.03 | 16,619,026 |
Week of February 03 2025 | $541.44 | $555.55 | $539.44 | $548.60 | 29,197,483 |
Week of January 27 2025 | $543.36 | $557.23 | $543.26 | $549.72 | 26,496,390 |
Week of January 20 2025 | $548.72 | $558.00 | $546.91 | $555.36 | 19,911,733 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
