VOO has returned -4% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2025 | $520.69 | $521.63 | $517.36 | $518.65 | 4,739,506 |
May 08 2025 | $519.54 | $524.23 | $516.35 | $519.34 | 5,088,200 |
May 07 2025 | $514.92 | $518.18 | $511.10 | $515.90 | 5,460,000 |
May 06 2025 | $512.89 | $517.83 | $511.94 | $513.58 | 4,694,300 |
May 05 2025 | $517.08 | $520.85 | $516.27 | $517.99 | 4,793,500 |
May 02 2025 | $519.12 | $522.41 | $516.89 | $520.71 | 6,285,400 |
May 01 2025 | $515.13 | $518.44 | $512.77 | $513.35 | 5,784,500 |
April 30 2025 | $503.26 | $511.50 | $497.76 | $509.74 | 7,873,700 |
April 29 2025 | $504.54 | $510.55 | $504.26 | $509.49 | 6,525,500 |
April 28 2025 | $506.81 | $508.74 | $500.96 | $506.42 | 4,210,000 |
April 25 2025 | $502.44 | $506.52 | $499.75 | $506.11 | 6,933,400 |
April 24 2025 | $493.26 | $503.00 | $492.22 | $502.41 | 6,184,300 |
April 23 2025 | $496.69 | $501.18 | $490.70 | $492.07 | 8,047,600 |
April 22 2025 | $478.07 | $486.48 | $477.19 | $484.29 | 6,236,300 |
April 21 2025 | $479.02 | $479.49 | $467.33 | $472.37 | 7,762,500 |
April 17 2025 | $484.79 | $488.16 | $481.50 | $483.90 | 5,638,900 |
April 16 2025 | $488.65 | $491.77 | $478.23 | $483.23 | 6,374,900 |
April 15 2025 | $496.03 | $499.27 | $493.42 | $494.09 | 8,200,600 |
April 14 2025 | $500.05 | $500.26 | $490.69 | $495.48 | 7,701,500 |
April 11 2025 | $480.69 | $493.00 | $478.00 | $490.55 | 11,541,200 |
April 10 2025 | $489.15 | $490.30 | $468.33 | $482.06 | 16,651,300 |
April 09 2025 | $453.49 | $502.06 | $453.16 | $499.10 | 29,286,600 |
April 08 2025 | $479.68 | $482.49 | $449.60 | $456.74 | 19,002,700 |
April 07 2025 | $449.54 | $480.76 | $442.80 | $463.56 | 31,285,300 |
April 04 2025 | $481.28 | $483.30 | $464.24 | $465.52 | 30,966,500 |
