The highest closing price for VOO last month was $631.95, on October 29. It was up 2.8% for the month. The latest price is $617.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $629.84 | $629.94 | $624.50 | $627.04 | 7,058,600 |
October 30 2025 | $628.81 | $630.63 | $625.10 | $625.24 | 6,243,300 |
October 29 2025 | $633.21 | $634.13 | $627.87 | $631.95 | 6,104,500 |
October 28 2025 | $631.71 | $633.39 | $629.64 | $631.69 | 5,625,600 |
October 27 2025 | $627.74 | $630.29 | $627.16 | $630.00 | 7,804,300 |
October 24 2025 | $621.92 | $623.79 | $621.21 | $622.55 | 5,694,900 |
October 23 2025 | $614.25 | $618.47 | $613.99 | $617.44 | 5,851,800 |
October 22 2025 | $617.83 | $617.83 | $609.83 | $613.97 | 6,961,600 |
October 21 2025 | $617.33 | $618.74 | $615.98 | $617.09 | 4,216,200 |
October 20 2025 | $613.51 | $618.01 | $613.51 | $617.17 | 4,086,200 |
October 17 2025 | $606.34 | $612.02 | $605.10 | $610.76 | 6,911,000 |
October 16 2025 | $613.11 | $614.80 | $604.14 | $607.39 | 7,594,800 |
October 15 2025 | $613.07 | $616.21 | $605.82 | $611.43 | 6,504,900 |
October 14 2025 | $604.20 | $612.14 | $600.51 | $608.75 | 7,493,500 |
October 13 2025 | $607.37 | $611.03 | $606.58 | $609.61 | 6,968,400 |
October 10 2025 | $617.99 | $619.60 | $600.23 | $600.51 | 13,664,200 |
October 09 2025 | $619.23 | $619.59 | $615.28 | $617.10 | 5,898,500 |
October 08 2025 | $616.22 | $618.90 | $615.46 | $618.77 | 5,035,200 |
October 07 2025 | $618.30 | $618.74 | $613.82 | $615.20 | 7,466,300 |
October 06 2025 | $617.46 | $618.28 | $615.48 | $617.40 | 6,056,400 |
October 03 2025 | $615.95 | $618.42 | $614.29 | $615.30 | 7,210,700 |
October 02 2025 | $616.41 | $616.48 | $613.02 | $615.25 | 7,139,500 |
October 01 2025 | $609.70 | $615.39 | $609.57 | $614.57 | 10,020,000 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
