The highest closing price for VOOV last month was $230.20, on August 19. It was up 1.6% for the month. The latest price is $227.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $228.71 | $228.72 | $228.01 | $228.36 | 97,400 |
August 28 2026 | $229.39 | $229.94 | $228.73 | $229.19 | 54,300 |
August 27 2026 | $228.88 | $229.39 | $228.30 | $228.90 | 58,300 |
August 26 2026 | $228.75 | $230.08 | $228.74 | $229.67 | 40,100 |
August 25 2026 | $229.66 | $229.66 | $228.91 | $229.32 | 65,617 |
August 24 2026 | $229.17 | $229.81 | $229.07 | $229.51 | 62,437 |
August 21 2026 | $228.95 | $229.45 | $228.56 | $229.03 | 55,900 |
August 20 2026 | $229.07 | $229.95 | $227.92 | $228.01 | 61,500 |
August 19 2026 | $229.76 | $231.66 | $229.76 | $230.20 | 85,400 |
August 18 2026 | $228.93 | $229.36 | $228.41 | $228.47 | 72,100 |
August 17 2026 | $229.39 | $229.84 | $228.53 | $228.54 | 62,500 |
August 14 2026 | $229.88 | $230.10 | $229.66 | $229.87 | 40,700 |
August 13 2026 | $229.12 | $230.07 | $228.84 | $229.71 | 55,400 |
August 12 2026 | $228.52 | $228.66 | $227.61 | $228.41 | 75,700 |
August 11 2026 | $227.77 | $228.78 | $227.77 | $228.23 | 44,600 |
August 10 2026 | $227.15 | $228.20 | $227.00 | $228.20 | 64,800 |
August 07 2026 | $226.60 | $227.67 | $226.36 | $227.60 | 64,100 |
August 06 2026 | $227.82 | $227.94 | $225.95 | $226.45 | 56,300 |
August 05 2026 | $228.26 | $228.26 | $226.50 | $227.04 | 76,200 |
August 04 2026 | $224.97 | $227.76 | $224.32 | $227.43 | 119,900 |
August 03 2026 | $224.70 | $225.16 | $224.37 | $225.04 | 86,500 |
Daily pricing data for VOOV dates back to 9/9/2010, and may be incomplete.