VOO has returned 5.2% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2025 | $567.50 | $569.15 | $565.38 | $568.03 | 5,743,700 |
June 27 2025 | $565.11 | $568.33 | $563.21 | $566.95 | 6,026,200 |
June 26 2025 | $561.52 | $564.55 | $560.96 | $564.15 | 6,081,400 |
June 25 2025 | $560.52 | $561.02 | $558.34 | $559.72 | 16,472,300 |
June 24 2025 | $557.18 | $560.43 | $556.37 | $559.44 | 6,770,000 |
June 23 2025 | $548.66 | $553.70 | $545.75 | $553.36 | 9,820,200 |
June 20 2025 | $551.72 | $552.72 | $546.62 | $547.72 | 9,978,500 |
June 18 2025 | $550.16 | $552.71 | $548.39 | $549.24 | 4,602,300 |
June 17 2025 | $551.79 | $553.16 | $548.64 | $549.35 | 4,753,300 |
June 16 2025 | $551.94 | $555.69 | $551.87 | $554.07 | 7,421,300 |
June 13 2025 | $550.24 | $553.25 | $547.41 | $548.77 | 7,100,600 |
June 12 2025 | $551.60 | $555.00 | $551.13 | $554.95 | 8,422,900 |
June 11 2025 | $555.41 | $556.23 | $550.91 | $552.86 | 20,800,600 |
June 10 2025 | $551.78 | $554.74 | $550.74 | $554.39 | 5,984,100 |
June 09 2025 | $551.30 | $552.70 | $550.20 | $551.25 | 4,516,400 |
June 06 2025 | $550.30 | $552.32 | $548.70 | $550.66 | 4,736,000 |
June 05 2025 | $549.48 | $550.63 | $543.34 | $545.09 | 6,372,100 |
June 04 2025 | $548.75 | $549.65 | $547.44 | $547.65 | 4,543,400 |
June 03 2025 | $544.53 | $548.87 | $544.09 | $548.00 | 4,993,600 |
June 02 2025 | $540.25 | $544.91 | $537.80 | $544.91 | 5,933,500 |
May 30 2025 | $541.35 | $543.39 | $536.16 | $541.76 | 6,171,500 |
May 29 2025 | $545.15 | $545.28 | $538.74 | $542.32 | 4,668,900 |
May 28 2025 | $543.79 | $544.90 | $539.61 | $540.24 | 4,910,500 |
May 27 2025 | $538.72 | $543.52 | $537.18 | $543.34 | 6,118,100 |
May 23 2025 | $529.43 | $534.81 | $529.11 | $532.40 | 6,455,900 |
