The average closing price for VOO between 2021 and 2024 was $399.03. It was up 65.7% in that time. The latest price is $609.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $547.42 | $552.95 | $529.14 | $533.77 | 158,388,930 |
November 2024 | $518.59 | $547.76 | $515.50 | $546.52 | 99,716,386 |
October 2024 | $520.44 | $532.02 | $513.08 | $516.13 | 97,970,412 |
September 2024 | $507.09 | $521.66 | $488.07 | $521.07 | 159,127,024 |
August 2024 | $499.93 | $510.50 | $461.58 | $509.97 | 113,649,320 |
July 2024 | $493.68 | $511.31 | $486.22 | $498.05 | 95,583,163 |
June 2024 | $477.03 | $497.85 | $471.24 | $492.34 | 102,998,979 |
May 2024 | $451.99 | $480.65 | $450.41 | $475.38 | 83,381,184 |
April 2024 | $472.26 | $472.77 | $445.25 | $452.63 | 132,267,064 |
March 2024 | $457.44 | $472.97 | $453.75 | $471.54 | 106,592,256 |
February 2024 | $435.46 | $458.46 | $434.77 | $456.56 | 103,472,278 |
January 2024 | $424.27 | $441.78 | $419.12 | $433.96 | 113,237,048 |
December 2023 | $407.84 | $429.09 | $406.51 | $427.10 | 100,310,298 |
November 2023 | $374.99 | $410.07 | $374.53 | $408.40 | 87,611,481 |
October 2023 | $381.62 | $391.94 | $366.08 | $374.09 | 112,739,200 |
September 2023 | $404.00 | $404.40 | $377.79 | $382.40 | 85,392,364 |
August 2023 | $406.71 | $407.51 | $385.94 | $401.44 | 87,507,945 |
July 2023 | $394.74 | $409.52 | $389.54 | $408.09 | 75,252,699 |
June 2023 | $371.24 | $396.00 | $370.05 | $395.09 | 87,592,513 |
May 2023 | $368.86 | $375.17 | $358.41 | $370.94 | 74,591,871 |
April 2023 | $362.93 | $369.23 | $358.47 | $369.16 | 59,258,389 |
March 2023 | $349.65 | $363.65 | $336.58 | $363.39 | 98,908,997 |
February 2023 | $358.40 | $369.92 | $348.10 | $350.39 | 70,631,595 |
January 2023 | $339.87 | $360.94 | $334.10 | $359.37 | 76,631,756 |
December 2022 | $359.98 | $361.24 | $331.36 | $338.10 | 94,164,717 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
