The last time VOO closed below $385 was on November 1, 2023, having a price of $378.21. It was up 0.9% for the day. The latest price is $616.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 15 2023 | $421.83 | $422.86 | $420.90 | $421.73 | 5,326,041 |
December 14 2023 | $422.83 | $423.95 | $419.93 | $422.37 | 8,349,143 |
December 13 2023 | $415.68 | $421.26 | $415.32 | $421.14 | 8,659,116 |
December 12 2023 | $413.09 | $415.48 | $412.17 | $415.48 | 5,982,557 |
December 11 2023 | $411.33 | $413.57 | $411.15 | $413.42 | 5,247,086 |
December 08 2023 | $409.34 | $412.27 | $409.13 | $411.83 | 5,125,278 |
December 07 2023 | $408.80 | $410.61 | $408.28 | $410.08 | 3,248,251 |
December 06 2023 | $410.55 | $410.61 | $406.51 | $406.90 | 4,201,801 |
December 05 2023 | $407.37 | $409.44 | $407.04 | $408.60 | 3,419,283 |
December 04 2023 | $407.67 | $408.86 | $406.55 | $408.73 | 5,806,079 |
December 01 2023 | $407.84 | $411.29 | $407.28 | $410.80 | 4,973,625 |
November 30 2023 | $407.56 | $408.69 | $405.64 | $408.40 | 4,405,690 |
November 29 2023 | $409.04 | $410.07 | $406.42 | $406.82 | 4,092,618 |
November 28 2023 | $406.31 | $408.25 | $405.78 | $407.09 | 3,382,442 |
November 27 2023 | $406.83 | $407.55 | $406.29 | $406.69 | 3,632,552 |
November 24 2023 | $407.22 | $407.51 | $406.88 | $407.40 | 1,351,272 |
November 22 2023 | $407.10 | $408.31 | $406.12 | $407.17 | 3,694,064 |
November 21 2023 | $405.48 | $405.91 | $404.41 | $405.42 | 5,248,187 |
November 20 2023 | $403.13 | $407.23 | $403.12 | $406.48 | 3,524,412 |
November 17 2023 | $403.08 | $403.91 | $402.04 | $403.44 | 4,700,139 |
November 16 2023 | $401.91 | $403.09 | $400.95 | $402.85 | 3,798,889 |
November 15 2023 | $402.69 | $403.84 | $401.55 | $402.28 | 4,414,807 |
November 14 2023 | $399.29 | $402.66 | $399.13 | $401.41 | 6,973,115 |
November 13 2023 | $393.00 | $394.85 | $392.25 | $393.84 | 2,872,941 |
November 10 2023 | $390.08 | $394.48 | $388.67 | $394.24 | 3,994,439 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
