The closing price for VOO last year was $535.30, on December 31. It was up 25.8% for the year. The latest price is $592.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $538.91 | $539.52 | $533.90 | $535.30 | 6,040,750 |
December 30 2024 | $537.03 | $540.54 | $533.89 | $537.46 | 6,505,089 |
December 27 2024 | $545.79 | $546.04 | $539.66 | $543.51 | 7,077,135 |
December 26 2024 | $547.61 | $550.36 | $546.33 | $549.20 | 4,496,268 |
December 24 2024 | $544.49 | $549.29 | $543.97 | $549.21 | 3,439,250 |
December 23 2024 | $539.77 | $543.79 | $536.80 | $543.62 | 7,063,355 |
December 20 2024 | $531.41 | $544.21 | $530.66 | $539.76 | 9,389,413 |
December 19 2024 | $538.42 | $539.82 | $533.43 | $533.72 | 16,792,131 |
December 18 2024 | $549.92 | $552.13 | $533.31 | $533.91 | 24,584,930 |
December 17 2024 | $550.09 | $550.99 | $548.92 | $550.07 | 6,110,880 |
December 16 2024 | $551.73 | $553.38 | $551.02 | $552.38 | 22,846,779 |
December 13 2024 | $552.11 | $552.75 | $548.83 | $550.23 | 4,666,863 |
December 12 2024 | $552.27 | $552.79 | $550.23 | $550.26 | 4,048,602 |
December 11 2024 | $551.52 | $553.97 | $551.26 | $553.12 | 3,514,417 |
December 10 2024 | $551.19 | $551.48 | $548.20 | $548.96 | 4,110,113 |
December 09 2024 | $553.30 | $553.45 | $550.00 | $550.52 | 4,412,276 |
December 06 2024 | $553.06 | $554.53 | $552.67 | $553.40 | 5,134,880 |
December 05 2024 | $553.22 | $553.99 | $552.06 | $552.30 | 3,021,561 |
December 04 2024 | $551.43 | $553.46 | $550.78 | $553.23 | 5,490,321 |
December 03 2024 | $549.42 | $550.05 | $548.42 | $549.76 | 4,202,906 |
December 02 2024 | $548.99 | $550.19 | $548.52 | $549.63 | 5,441,011 |
November 29 2024 | $545.95 | $549.32 | $545.73 | $548.09 | 3,988,727 |
November 27 2024 | $546.69 | $547.03 | $543.79 | $545.21 | 3,312,219 |
November 26 2024 | $545.16 | $547.46 | $544.52 | $546.96 | 4,438,574 |
November 25 2024 | $545.86 | $547.03 | $541.90 | $543.91 | 4,305,001 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
