VOO has returned 8.1% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 | 18,690,731 |
November 04 2026 | $701.33 | $707.09 | $701.09 | $704.78 | 6,915,700 |
November 03 2026 | $691.88 | $695.90 | $691.63 | $693.54 | 6,256,801 |
November 02 2026 | $698.10 | $702.14 | $690.88 | $691.32 | 8,361,238 |
October 30 2026 | $699.92 | $700.01 | $689.75 | $694.81 | 9,959,200 |
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 |
October 09 2026 | $713.54 | $716.44 | $712.54 | $715.59 | 4,341,800 |
October 08 2026 | $712.25 | $714.27 | $708.16 | $711.28 | 4,763,300 |
October 07 2026 | $713.06 | $715.06 | $711.06 | $714.34 | 4,666,900 |
October 06 2026 | $715.21 | $718.47 | $715.09 | $716.20 | 4,568,400 |
October 05 2026 | $707.44 | $713.86 | $707.42 | $712.32 | 6,163,600 |