VOO has returned 1.4% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 12 2026 20:30 | $639.39 | $639.83 | $639.29 | $639.29 | 20,138 |
January 12 2026 19:30 | $639.48 | $640.14 | $639.48 | $639.90 | 12,005 |
January 12 2026 18:30 | $639.26 | $639.49 | $639.10 | $639.20 | 10,741 |
January 12 2026 17:30 | $638.66 | $639.09 | $638.34 | $639.09 | 8,376 |
January 12 2026 16:30 | $638.46 | $639.03 | $638.34 | $638.91 | 10,791 |
January 12 2026 15:30 | $637.83 | $638.29 | $637.29 | $638.23 | 15,479 |
January 12 2026 14:30 | $635.19 | $638.14 | $635.19 | $637.73 | 34,788 |
January 09 2026 21:00 | $638.31 | $638.31 | $638.31 | $638.31 | — |
January 09 2026 20:30 | $639.18 | $639.27 | $638.18 | $638.25 | 1,145,267 |
January 09 2026 19:30 | $639.01 | $639.44 | $638.91 | $639.19 | 786,611 |
January 09 2026 18:30 | $638.15 | $639.06 | $638.14 | $639.01 | 594,966 |
January 09 2026 17:30 | $638.43 | $638.70 | $637.65 | $638.12 | 440,706 |
January 09 2026 16:30 | $637.13 | $638.59 | $636.93 | $638.43 | 620,682 |
January 09 2026 15:30 | $637.50 | $637.90 | $635.75 | $637.19 | 907,532 |
January 09 2026 14:30 | $635.15 | $637.63 | $633.80 | $637.44 | 2,701,016 |
January 08 2026 21:00 | $634.06 | $634.06 | $634.06 | $634.06 | — |
January 08 2026 20:30 | $634.21 | $634.60 | $633.87 | $634.06 | 757,374 |
January 08 2026 19:30 | $633.57 | $634.24 | $633.25 | $634.16 | 776,063 |
January 08 2026 18:30 | $634.10 | $634.37 | $632.99 | $633.58 | 567,796 |
January 08 2026 17:30 | $633.96 | $635.10 | $633.43 | $634.09 | 682,693 |
January 08 2026 16:30 | $633.70 | $634.64 | $633.13 | $633.94 | 1,045,526 |
January 08 2026 15:30 | $634.25 | $634.52 | $633.18 | $633.73 | 961,103 |
January 08 2026 14:30 | $633.22 | $634.58 | $632.24 | $634.24 | 1,884,441 |
January 07 2026 21:00 | $634.17 | $634.17 | $634.17 | $634.17 | — |
January 07 2026 20:30 | $634.87 | $634.89 | $633.93 | $634.20 | 943,011 |
