VOO has returned 10.9% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 13 2026 | $698.66 | $698.81 | $687.52 | $693.38 | 5,556,262 |
November 12 2026 | $693.06 | $701.42 | $692.84 | $696.00 | 6,163,650 |
November 11 2026 | $695.65 | $700.94 | $693.93 | $698.35 | 4,860,863 |
November 10 2026 | $687.58 | $691.36 | $684.71 | $689.50 | 6,147,000 |
November 09 2026 | $682.00 | $694.39 | $681.18 | $691.87 | 7,405,921 |
November 06 2026 | $675.44 | $682.25 | $675.30 | $675.99 | 11,772,500 |
November 05 2026 | $703.70 | $704.10 | $673.55 | $673.97 | 19,034,200 |
November 04 2026 | $701.33 | $707.09 | $701.09 | $704.78 | 6,941,500 |
November 03 2026 | $691.88 | $695.90 | $691.63 | $693.54 | 6,279,900 |
November 02 2026 | $698.10 | $702.14 | $690.88 | $691.32 | 8,401,200 |
October 30 2026 | $699.92 | $700.01 | $689.75 | $694.81 | 9,983,800 |
October 29 2026 | $706.66 | $708.44 | $704.70 | $707.32 | 5,134,000 |
October 28 2026 | $709.15 | $710.84 | $707.10 | $709.90 | 4,783,500 |
October 27 2026 | $705.40 | $708.81 | $703.38 | $707.52 | 5,383,500 |
October 26 2026 | $700.66 | $705.68 | $700.10 | $703.41 | 4,924,500 |
October 23 2026 | $698.47 | $701.77 | $697.38 | $698.58 | 4,664,800 |
October 22 2026 | $704.41 | $705.66 | $699.68 | $702.30 | 6,041,400 |
October 21 2026 | $708.84 | $711.83 | $706.33 | $710.72 | 6,210,300 |
October 20 2026 | $704.01 | $709.81 | $702.49 | $706.80 | 5,798,000 |
October 19 2026 | $705.27 | $708.17 | $703.98 | $704.60 | 5,581,900 |
October 16 2026 | $710.75 | $710.85 | $699.19 | $701.61 | 6,095,700 |
October 15 2026 | $704.33 | $710.40 | $702.69 | $709.43 | 6,035,500 |
October 14 2026 | $712.32 | $713.62 | $704.76 | $707.43 | 6,228,200 |
October 13 2026 | $714.54 | $715.84 | $713.27 | $715.20 | 4,950,800 |
October 12 2026 | $715.81 | $716.42 | $714.26 | $715.13 | 3,635,500 |