VOO has returned 721.9% between December 29, 2000 and December 29, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $622.41 | $636.08 | $615.42 | $634.84 | 242,315,767 |
November 2025 | $628.64 | $628.76 | $596.69 | $626.64 | 152,460,831 |
October 2025 | $607.98 | $632.34 | $598.54 | $625.27 | 157,610,402 |
September 2025 | $582.74 | $611.77 | $580.36 | $610.65 | 204,751,620 |
August 2025 | $572.47 | $593.69 | $566.06 | $589.72 | 123,987,397 |
July 2025 | $563.35 | $584.83 | $562.59 | $577.73 | 121,626,096 |
June 2025 | $535.54 | $565.93 | $533.11 | $564.81 | 151,125,127 |
May 2025 | $510.64 | $542.67 | $506.64 | $537.03 | 127,057,135 |
April 2025 | $507.89 | $516.94 | $438.94 | $505.29 | 250,654,446 |
March 2025 | $541.54 | $542.62 | $498.25 | $509.43 | 179,937,627 |
February 2025 | $538.37 | $557.07 | $529.07 | $539.69 | 91,408,405 |
January 2025 | $535.43 | $554.84 | $522.59 | $546.61 | 113,529,090 |
December 2024 | $545.88 | $551.39 | $527.65 | $532.26 | 158,388,930 |
November 2024 | $517.12 | $546.21 | $514.04 | $544.98 | 99,716,386 |
October 2024 | $518.98 | $530.52 | $511.63 | $514.67 | 97,970,412 |
September 2024 | $505.66 | $520.19 | $486.70 | $519.60 | 159,127,024 |
August 2024 | $498.52 | $509.06 | $460.28 | $508.53 | 113,649,320 |
July 2024 | $492.28 | $509.86 | $484.85 | $496.64 | 95,583,163 |
June 2024 | $475.68 | $496.45 | $469.91 | $490.95 | 102,998,979 |
May 2024 | $450.71 | $479.29 | $449.13 | $474.04 | 83,381,184 |
April 2024 | $470.93 | $471.44 | $443.99 | $451.36 | 132,267,064 |
March 2024 | $456.15 | $471.63 | $452.47 | $470.20 | 106,592,256 |
February 2024 | $434.23 | $457.16 | $433.55 | $455.27 | 103,472,278 |
January 2024 | $423.08 | $440.53 | $417.94 | $432.74 | 113,237,048 |
December 2023 | $406.69 | $427.88 | $405.36 | $425.89 | 100,310,298 |
