VOO has returned 67% between August 30, 2022 and August 30, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 25 2025 | $592.05 | $597.07 | $589.80 | $593.08 | 28,533,320 |
Week of August 18 2025 | $590.98 | $594.32 | $581.85 | $593.21 | 30,351,500 |
Week of August 11 2025 | $586.03 | $594.03 | $583.44 | $591.57 | 30,051,800 |
Week of August 04 2025 | $575.17 | $586.17 | $575.08 | $585.74 | 24,769,100 |
Week of July 28 2025 | $586.04 | $588.16 | $569.29 | $571.45 | 32,049,300 |
Week of July 21 2025 | $577.98 | $586.04 | $575.64 | $585.58 | 22,989,800 |
Week of July 14 2025 | $572.85 | $578.50 | $568.17 | $576.92 | 27,044,900 |
Week of July 07 2025 | $573.00 | $576.26 | $567.98 | $573.22 | 29,909,500 |
Week of June 30 2025 | $567.50 | $575.67 | $565.38 | $575.22 | 24,164,300 |
Week of June 23 2025 | $546.97 | $566.58 | $544.07 | $565.21 | 45,200,503 |
Week of June 16 2025 | $550.24 | $553.98 | $544.94 | $546.03 | 26,755,477 |
Week of June 09 2025 | $549.60 | $554.51 | $545.73 | $547.08 | 46,824,598 |
Week of June 02 2025 | $538.59 | $550.62 | $536.14 | $548.97 | 26,593,978 |
Week of May 26 2025 | $537.06 | $543.60 | $534.51 | $540.09 | 21,869,028 |
Week of May 19 2025 | $538.97 | $545.77 | $527.48 | $530.76 | 33,536,201 |
Week of May 12 2025 | $532.85 | $544.79 | $528.76 | $544.58 | 34,799,216 |
Week of May 05 2025 | $515.49 | $522.62 | $509.53 | $517.05 | 24,782,817 |
Week of April 28 2025 | $505.25 | $520.80 | $496.23 | $519.11 | 30,679,032 |
Week of April 21 2025 | $477.55 | $504.96 | $465.89 | $504.55 | 35,164,177 |
Week of April 14 2025 | $498.51 | $498.72 | $476.76 | $482.41 | 27,915,879 |
Week of April 07 2025 | $448.16 | $500.52 | $441.44 | $489.04 | 107,767,041 |
Week of March 31 2025 | $503.75 | $519.89 | $462.81 | $464.09 | 69,394,858 |
Week of March 24 2025 | $523.05 | $528.13 | $508.59 | $509.23 | 44,432,816 |
Week of March 17 2025 | $514.08 | $521.54 | $510.72 | $516.87 | 28,743,138 |
Week of March 10 2025 | $518.50 | $520.28 | $502.12 | $514.09 | 60,038,616 |
