VOO returned 9.5% between January 1, 2026 and July 31, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $684.50 | $688.35 | $678.06 | $686.65 | 7,715,400 |
July 30 2026 | $676.54 | $682.44 | $675.21 | $681.79 | 6,094,800 |
July 29 2026 | $680.12 | $682.63 | $670.16 | $670.63 | 7,970,700 |
July 28 2026 | $679.45 | $682.76 | $676.48 | $680.96 | 5,090,000 |
July 27 2026 | $684.69 | $685.24 | $676.40 | $679.31 | 5,232,200 |
July 24 2026 | $678.80 | $683.55 | $677.70 | $679.14 | 6,311,600 |
July 23 2026 | $679.55 | $682.55 | $675.76 | $678.61 | 4,983,100 |
July 22 2026 | $686.29 | $689.40 | $686.02 | $687.03 | 3,418,300 |
July 21 2026 | $685.95 | $688.49 | $684.03 | $687.87 | 4,075,500 |
July 20 2026 | $686.67 | $688.20 | $681.57 | $682.21 | 5,360,300 |
July 17 2026 | $682.12 | $686.87 | $680.92 | $683.17 | 5,679,300 |
July 16 2026 | $691.98 | $693.55 | $687.43 | $690.14 | 4,764,000 |
July 15 2026 | $693.27 | $694.50 | $689.58 | $693.80 | 4,132,800 |
July 14 2026 | $690.21 | $692.40 | $688.20 | $691.10 | 4,610,200 |
July 13 2026 | $691.60 | $692.96 | $687.54 | $688.50 | 6,637,600 |
July 10 2026 | $691.25 | $694.33 | $687.63 | $693.86 | 5,326,400 |
July 09 2026 | $686.95 | $691.19 | $685.29 | $690.69 | 6,423,900 |
July 08 2026 | $683.10 | $685.84 | $679.73 | $685.26 | 4,839,800 |
July 07 2026 | $689.58 | $690.24 | $684.99 | $687.08 | 4,847,400 |
July 06 2026 | $688.11 | $691.58 | $687.00 | $690.62 | 5,610,000 |
July 02 2026 | $686.98 | $690.50 | $680.22 | $684.84 | 6,994,700 |
July 01 2026 | $684.73 | $688.83 | $682.30 | $685.46 | 8,659,300 |
June 30 2026 | $681.32 | $687.53 | $680.99 | $686.81 | 9,892,400 |
June 29 2026 | $677.01 | $681.57 | $672.93 | $681.01 | 5,703,800 |
June 26 2026 | $669.96 | $676.96 | $668.10 | $670.26 | 6,007,600 |