The closing price for VOO between November 1, 2021 and May 28, 2025 is $543.34, yesterday. It is up 35.3% in that time. The latest price is $541.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 26 2025 | $538.72 | $543.52 | $537.19 | $543.34 | 6,097,598 |
Week of May 19 2025 | $540.63 | $547.45 | $529.11 | $532.40 | 33,531,000 |
Week of May 12 2025 | $534.50 | $546.47 | $530.39 | $546.26 | 34,799,200 |
Week of May 05 2025 | $517.08 | $524.23 | $511.10 | $518.65 | 24,775,500 |
Week of April 28 2025 | $506.81 | $522.41 | $497.76 | $520.71 | 30,679,116 |
Week of April 21 2025 | $479.02 | $506.52 | $467.33 | $506.11 | 35,164,177 |
Week of April 14 2025 | $500.05 | $500.26 | $478.23 | $483.90 | 27,915,879 |
Week of April 07 2025 | $449.54 | $502.06 | $442.80 | $490.55 | 107,767,041 |
Week of March 31 2025 | $505.31 | $521.49 | $464.24 | $465.52 | 69,394,858 |
Week of March 24 2025 | $524.66 | $529.76 | $510.16 | $510.80 | 44,432,816 |
Week of March 17 2025 | $515.66 | $523.15 | $512.29 | $518.46 | 28,743,138 |
Week of March 10 2025 | $520.10 | $521.89 | $503.67 | $515.67 | 60,038,616 |
Week of March 03 2025 | $546.31 | $547.39 | $518.33 | $527.68 | 38,526,389 |
Week of February 24 2025 | $551.70 | $552.59 | $533.73 | $544.44 | 27,293,954 |
Week of February 17 2025 | $559.86 | $561.97 | $549.36 | $549.84 | 18,297,942 |
Week of February 10 2025 | $553.52 | $559.92 | $548.49 | $558.75 | 16,619,026 |
Week of February 03 2025 | $543.11 | $557.27 | $541.10 | $550.29 | 29,197,483 |
Week of January 27 2025 | $545.04 | $558.95 | $544.94 | $551.42 | 26,496,390 |
Week of January 20 2025 | $550.41 | $559.72 | $548.60 | $557.08 | 19,911,733 |
Week of January 13 2025 | $527.57 | $549.22 | $527.19 | $547.56 | 29,939,735 |
Week of January 06 2025 | $546.39 | $549.52 | $530.16 | $532.05 | 23,618,871 |
Week of December 30 2024 | $538.69 | $543.00 | $531.95 | $542.52 | 26,108,200 |
Week of December 23 2024 | $541.43 | $552.06 | $538.45 | $545.19 | 22,076,008 |
Week of December 16 2024 | $553.43 | $555.09 | $532.29 | $541.42 | 79,724,133 |
Week of December 09 2024 | $555.00 | $555.68 | $549.90 | $551.92 | 20,752,271 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
