The last time VOO had a closing price of $0.10 or above was today, having a price of $614.76. It was up 0.7% for the day. The latest price is $614.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 22 2025 | $610.52 | $615.20 | $610.51 | $614.76 | 7,614,161 |
September 19 2025 | $610.62 | $612.67 | $608.85 | $611.78 | 6,057,300 |
September 18 2025 | $608.55 | $611.31 | $607.07 | $608.94 | 11,057,500 |
September 17 2025 | $606.84 | $608.33 | $601.55 | $606.09 | 11,613,600 |
September 16 2025 | $608.16 | $608.42 | $606.06 | $606.79 | 6,393,200 |
September 15 2025 | $606.47 | $607.77 | $606.20 | $607.59 | 7,710,700 |
September 12 2025 | $604.59 | $605.98 | $603.95 | $604.44 | 8,130,500 |
September 11 2025 | $601.43 | $605.23 | $600.89 | $604.57 | 9,109,700 |
September 10 2025 | $600.92 | $601.75 | $598.16 | $599.68 | 21,641,100 |
September 09 2025 | $596.61 | $598.37 | $595.01 | $597.95 | 7,844,800 |
September 08 2025 | $596.31 | $597.41 | $595.03 | $596.50 | 9,472,200 |
September 05 2025 | $598.91 | $599.60 | $591.45 | $594.96 | 6,641,500 |
September 04 2025 | $592.47 | $596.77 | $591.60 | $596.59 | 8,045,600 |
September 03 2025 | $590.81 | $592.23 | $588.78 | $591.72 | 8,205,900 |
September 02 2025 | $586.06 | $588.80 | $583.67 | $588.71 | 11,116,700 |
August 29 2025 | $595.24 | $595.55 | $591.25 | $593.08 | 7,512,000 |
August 28 2025 | $595.07 | $597.07 | $593.27 | $596.52 | 5,058,700 |
August 27 2025 | $592.52 | $595.14 | $592.44 | $594.42 | 6,171,400 |
August 26 2025 | $590.38 | $593.43 | $589.79 | $593.06 | 4,776,600 |
August 25 2025 | $592.05 | $593.23 | $590.55 | $590.70 | 6,483,000 |
August 22 2025 | $586.27 | $594.32 | $585.84 | $593.21 | 6,389,300 |
August 21 2025 | $584.93 | $586.46 | $582.65 | $584.27 | 4,807,300 |
August 20 2025 | $587.81 | $588.00 | $581.85 | $586.58 | 7,113,600 |
August 19 2025 | $591.25 | $592.12 | $586.94 | $588.13 | 6,739,300 |
August 18 2025 | $590.98 | $592.02 | $590.35 | $591.36 | 5,311,700 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
