The highest closing price for VOO last month was $629.29, on March 2. It was down 4% for the month. The latest price is $652.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $587.35 | $598.85 | $586.50 | $597.55 | 12,447,300 |
March 30 2026 | $588.39 | $588.67 | $578.46 | $580.93 | 11,839,200 |
March 27 2026 | $590.68 | $590.83 | $582.03 | $582.96 | 11,707,700 |
March 26 2026 | $599.40 | $602.00 | $592.81 | $593.05 | 7,712,626 |
March 25 2026 | $605.49 | $607.52 | $601.46 | $603.75 | 23,288,250 |
March 24 2026 | $598.74 | $604.00 | $597.43 | $600.48 | 18,363,330 |
March 23 2026 | $604.95 | $609.10 | $601.16 | $602.53 | 24,014,279 |
March 20 2026 | $603.52 | $603.69 | $592.70 | $596.06 | 17,685,660 |
March 19 2026 | $602.24 | $607.77 | $600.64 | $604.84 | 10,271,880 |
March 18 2026 | $612.76 | $613.95 | $606.22 | $606.47 | 14,276,870 |
March 17 2026 | $616.42 | $618.32 | $614.33 | $614.95 | 9,941,757 |
March 16 2026 | $612.79 | $616.13 | $611.61 | $613.25 | 8,303,179 |
March 13 2026 | $613.60 | $616.39 | $606.34 | $607.17 | 25,527,500 |
March 12 2026 | $615.28 | $615.77 | $610.49 | $610.57 | 15,487,610 |
March 11 2026 | $621.24 | $623.46 | $617.35 | $620.07 | 6,433,253 |
March 10 2026 | $621.36 | $626.52 | $618.68 | $620.76 | 15,570,370 |
March 09 2026 | $610.93 | $623.35 | $607.28 | $621.84 | 13,929,160 |
March 06 2026 | $617.39 | $619.86 | $614.06 | $616.48 | 9,739,164 |
March 05 2026 | $625.32 | $628.52 | $619.44 | $624.84 | 12,198,780 |
March 04 2026 | $624.95 | $629.97 | $623.10 | $628.20 | 13,489,830 |
March 03 2026 | $618.86 | $625.81 | $613.94 | $623.75 | 18,493,391 |
March 02 2026 | $622.22 | $631.35 | $621.64 | $629.29 | 9,211,385 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
