The highest closing price for VOO all-time was $575.22, yesterday. The latest price is $574.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $566.56 | $575.66 | $565.80 | $575.22 | 17,918,420 |
June 2025 | $538.59 | $569.15 | $536.14 | $568.03 | 151,125,127 |
May 2025 | $513.54 | $545.77 | $509.53 | $540.09 | 127,057,135 |
April 2025 | $510.78 | $519.89 | $441.44 | $508.17 | 250,654,446 |
March 2025 | $544.62 | $545.71 | $501.09 | $512.33 | 179,937,627 |
February 2025 | $541.44 | $560.24 | $532.09 | $542.77 | 91,408,405 |
January 2025 | $538.48 | $558.00 | $525.57 | $549.72 | 113,529,090 |
December 2024 | $548.99 | $554.53 | $530.66 | $535.30 | 158,388,930 |
November 2024 | $520.07 | $549.32 | $516.97 | $548.09 | 99,716,386 |
October 2024 | $521.93 | $533.54 | $514.54 | $517.60 | 97,970,412 |
September 2024 | $508.54 | $523.15 | $489.47 | $522.56 | 159,127,024 |
August 2024 | $501.36 | $511.96 | $462.90 | $511.43 | 113,649,320 |
July 2024 | $495.09 | $512.77 | $487.61 | $499.47 | 95,583,163 |
June 2024 | $478.39 | $499.27 | $472.59 | $493.74 | 102,998,979 |
May 2024 | $453.28 | $482.02 | $451.69 | $476.74 | 83,381,184 |
April 2024 | $473.61 | $474.12 | $446.52 | $453.93 | 132,267,064 |
March 2024 | $458.75 | $474.32 | $455.05 | $472.88 | 106,592,256 |
February 2024 | $436.70 | $459.77 | $436.02 | $457.86 | 103,472,278 |
January 2024 | $425.48 | $443.04 | $420.32 | $435.20 | 113,237,048 |
December 2023 | $409.01 | $430.32 | $407.67 | $428.32 | 100,310,298 |
November 2023 | $376.06 | $411.25 | $375.60 | $409.57 | 87,611,481 |
October 2023 | $382.71 | $393.06 | $367.13 | $375.16 | 112,739,200 |
September 2023 | $405.15 | $405.56 | $378.87 | $383.49 | 85,392,364 |
August 2023 | $407.87 | $408.67 | $387.05 | $402.59 | 87,507,945 |
July 2023 | $395.87 | $410.69 | $390.65 | $409.26 | 75,252,699 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
