The last time VOO closed below $389 was on November 9, 2023, having a price of $388.18. It was down 1% for the day. The latest price is $605.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 22 2023 | $425.79 | $427.14 | $423.85 | $425.62 | 4,037,829 |
December 21 2023 | $423.51 | $424.99 | $421.29 | $424.63 | 4,621,606 |
December 20 2023 | $425.84 | $427.59 | $420.35 | $420.54 | 5,783,234 |
December 19 2023 | $424.60 | $426.73 | $424.52 | $426.70 | 4,061,508 |
December 18 2023 | $423.24 | $424.95 | $423.05 | $424.12 | 4,280,475 |
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 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.
