VOO returned 589.1% between 2006 and 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 2023 | $373.93 | $408.92 | $373.47 | $407.25 | 87,611,481 |
October 2023 | $380.54 | $390.84 | $365.05 | $373.04 | 112,739,200 |
September 2023 | $402.86 | $403.26 | $376.73 | $381.32 | 85,392,364 |
August 2023 | $405.56 | $406.36 | $384.85 | $400.31 | 87,507,945 |
July 2023 | $393.63 | $408.36 | $388.44 | $406.94 | 75,252,699 |
June 2023 | $370.19 | $394.89 | $369.01 | $393.98 | 87,592,513 |
May 2023 | $367.81 | $374.11 | $357.40 | $369.90 | 74,591,871 |
April 2023 | $361.91 | $368.19 | $357.46 | $368.12 | 59,258,389 |
March 2023 | $348.66 | $362.62 | $335.63 | $362.36 | 98,908,997 |
February 2023 | $357.39 | $368.88 | $347.11 | $349.40 | 70,631,595 |
January 2023 | $338.91 | $359.92 | $333.16 | $358.35 | 76,631,756 |
December 2022 | $358.96 | $360.22 | $330.43 | $337.14 | 94,164,717 |
