VOO has returned 18% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2025 | $632.20 | $633.21 | $631.41 | $631.72 | 4,158,975 |
December 29 2025 | $632.30 | $633.79 | $630.96 | $632.60 | 6,509,720 |
December 26 2025 | $635.14 | $636.08 | $633.88 | $634.84 | 3,847,600 |
December 24 2025 | $632.67 | $635.32 | $632.54 | $634.78 | 3,275,200 |
December 23 2025 | $628.94 | $632.88 | $628.92 | $632.67 | 13,798,500 |
December 22 2025 | $628.97 | $630.27 | $627.80 | $629.73 | 9,850,100 |
December 19 2025 | $622.22 | $626.36 | $622.10 | $625.79 | 10,487,010 |
December 18 2025 | $621.29 | $624.17 | $618.82 | $620.25 | 37,062,391 |
December 17 2025 | $623.43 | $623.87 | $615.42 | $615.61 | 21,356,910 |
December 16 2025 | $622.79 | $624.45 | $618.90 | $622.45 | 15,819,620 |
December 15 2025 | $628.78 | $628.78 | $622.81 | $624.19 | 11,337,200 |
December 12 2025 | $631.01 | $631.64 | $622.72 | $625.10 | 8,534,727 |
December 11 2025 | $628.22 | $632.08 | $625.50 | $631.92 | 33,921,039 |
December 10 2025 | $625.86 | $631.72 | $624.70 | $630.38 | 22,457,430 |
December 09 2025 | $626.41 | $628.43 | $625.89 | $626.33 | 12,848,980 |
December 08 2025 | $629.58 | $629.69 | $624.93 | $626.84 | 6,876,706 |
December 05 2025 | $628.52 | $631.19 | $627.70 | $628.70 | 5,693,102 |
December 04 2025 | $628.35 | $628.40 | $624.71 | $627.52 | 5,147,737 |
December 03 2025 | $624.00 | $628.00 | $623.19 | $627.00 | 6,338,404 |
December 02 2025 | $625.24 | $627.00 | $622.86 | $624.81 | 5,280,591 |
December 01 2025 | $622.41 | $626.24 | $622.34 | $623.75 | 8,382,520 |
November 28 2025 | $624.26 | $626.86 | $623.94 | $626.64 | 2,950,410 |
November 26 2025 | $621.30 | $625.04 | $620.50 | $623.19 | 5,323,215 |
November 25 2025 | $613.05 | $620.00 | $609.27 | $618.91 | 7,389,540 |
November 24 2025 | $607.56 | $614.35 | $606.59 | $613.20 | 6,242,684 |
