The highest closing price for VOOV last month was $184.81, on April 2. It was down 3.5% for the month. The latest price is $182.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $176.03 | $177.70 | $173.94 | $177.18 | 77,400 |
April 29 2025 | $175.56 | $177.63 | $175.56 | $177.17 | 111,800 |
April 28 2025 | $176.12 | $176.93 | $174.90 | $176.34 | 117,100 |
April 25 2025 | $175.47 | $175.94 | $174.25 | $175.88 | 274,200 |
April 24 2025 | $173.62 | $176.08 | $173.04 | $175.96 | 154,900 |
April 23 2025 | $174.91 | $176.50 | $172.89 | $173.41 | 114,300 |
April 22 2025 | $169.73 | $172.31 | $169.72 | $171.89 | 98,400 |
April 21 2025 | $169.90 | $170.29 | $166.46 | $167.96 | 150,100 |
April 17 2025 | $170.64 | $172.62 | $170.60 | $171.18 | 91,600 |
April 16 2025 | $172.78 | $173.83 | $169.74 | $170.94 | 149,600 |
April 15 2025 | $174.67 | $175.28 | $173.55 | $173.55 | 178,400 |
April 14 2025 | $175.03 | $175.41 | $173.19 | $174.44 | 154,800 |
April 11 2025 | $169.09 | $173.09 | $168.14 | $172.27 | 166,000 |
April 10 2025 | $171.57 | $171.97 | $165.01 | $169.65 | 261,600 |
April 09 2025 | $160.90 | $175.43 | $160.79 | $174.99 | 600,500 |
April 08 2025 | $170.00 | $170.61 | $160.39 | $162.65 | 401,000 |
April 07 2025 | $162.35 | $171.03 | $159.99 | $165.50 | 480,400 |
April 04 2025 | $173.44 | $173.97 | $166.76 | $167.00 | 428,900 |
April 03 2025 | $179.88 | $180.65 | $177.00 | $177.08 | 202,400 |
April 02 2025 | $182.72 | $185.26 | $182.72 | $184.81 | 87,300 |
April 01 2025 | $183.53 | $184.56 | $182.45 | $183.90 | 68,000 |
Daily pricing data for VOOV dates back to 9/9/2010, and may be incomplete.
