VOO has returned 14.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2025 | $615.95 | $618.42 | $614.29 | $615.30 | 7,204,500 |
October 02 2025 | $616.41 | $616.48 | $613.02 | $615.25 | 7,139,500 |
October 01 2025 | $609.70 | $615.39 | $609.57 | $614.57 | 10,020,000 |
September 30 2025 | $609.43 | $612.86 | $608.27 | $612.38 | 6,515,700 |
September 29 2025 | $610.79 | $611.68 | $608.48 | $610.13 | 5,658,800 |
September 26 2025 | $606.30 | $608.96 | $604.84 | $608.42 | 6,438,634 |
September 25 2025 | $604.89 | $606.20 | $601.63 | $604.86 | 6,965,655 |
September 24 2025 | $610.88 | $610.99 | $606.46 | $607.76 | 23,787,301 |
September 23 2025 | $612.95 | $613.51 | $608.60 | $609.80 | 10,753,000 |
September 22 2025 | $608.78 | $613.47 | $608.77 | $613.01 | 11,583,810 |
September 19 2025 | $608.88 | $610.92 | $607.11 | $610.04 | 6,065,655 |
September 18 2025 | $606.81 | $609.57 | $605.34 | $607.20 | 11,057,540 |
September 17 2025 | $605.11 | $606.60 | $599.83 | $604.36 | 11,613,630 |
September 16 2025 | $606.43 | $606.69 | $604.33 | $605.06 | 6,393,185 |
September 15 2025 | $604.74 | $606.04 | $604.47 | $605.86 | 7,710,693 |
September 12 2025 | $602.87 | $604.25 | $602.23 | $602.72 | 8,130,498 |
September 11 2025 | $599.71 | $603.50 | $599.18 | $602.85 | 9,109,717 |
September 10 2025 | $599.21 | $600.03 | $596.45 | $597.97 | 21,641,070 |
September 09 2025 | $594.91 | $596.66 | $593.31 | $596.24 | 7,844,787 |
September 08 2025 | $594.61 | $595.71 | $593.33 | $594.80 | 9,472,235 |
September 05 2025 | $597.20 | $597.89 | $589.76 | $593.26 | 6,641,512 |
September 04 2025 | $590.78 | $595.07 | $589.91 | $594.89 | 8,045,575 |
September 03 2025 | $589.13 | $590.54 | $587.10 | $590.03 | 8,205,922 |
September 02 2025 | $584.39 | $587.12 | $582.01 | $587.03 | 11,116,700 |
August 29 2025 | $593.54 | $593.85 | $589.56 | $591.39 | 7,512,032 |
