VOO returned 451.4% between 2002 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $407.84 | $429.09 | $406.51 | $427.10 | 100,310,298 |
November 2023 | $374.99 | $410.07 | $374.53 | $408.40 | 87,611,481 |
October 2023 | $381.62 | $391.94 | $366.08 | $374.09 | 112,739,200 |
September 2023 | $404.00 | $404.40 | $377.79 | $382.40 | 85,392,364 |
August 2023 | $406.71 | $407.51 | $385.94 | $401.44 | 87,507,945 |
July 2023 | $394.74 | $409.52 | $389.54 | $408.09 | 75,252,699 |
June 2023 | $371.24 | $396.00 | $370.05 | $395.09 | 87,592,513 |
May 2023 | $368.86 | $375.17 | $358.41 | $370.94 | 74,591,871 |
April 2023 | $362.93 | $369.23 | $358.47 | $369.16 | 59,258,389 |
March 2023 | $349.65 | $363.65 | $336.58 | $363.39 | 98,908,997 |
February 2023 | $358.40 | $369.92 | $348.10 | $350.39 | 70,631,595 |
January 2023 | $339.87 | $360.94 | $334.10 | $359.37 | 76,631,756 |
December 2022 | $359.98 | $361.24 | $331.36 | $338.10 | 94,164,717 |
November 2022 | $343.37 | $358.75 | $324.57 | $358.66 | 78,860,409 |
October 2022 | $317.76 | $342.85 | $306.35 | $339.94 | 99,172,672 |
September 2022 | $344.32 | $360.92 | $314.25 | $314.42 | 110,165,856 |
August 2022 | $358.64 | $378.45 | $346.24 | $346.27 | 82,935,097 |
July 2022 | $330.07 | $362.02 | $325.20 | $361.19 | 91,517,549 |
June 2022 | $362.39 | $364.41 | $317.41 | $330.76 | 118,461,476 |
May 2022 | $359.71 | $375.04 | $332.15 | $360.56 | 142,832,183 |
April 2022 | $395.69 | $399.63 | $358.96 | $359.63 | 109,711,991 |
March 2022 | $378.59 | $403.33 | $361.20 | $394.26 | 137,210,450 |
February 2022 | $392.15 | $398.63 | $357.29 | $379.87 | 178,153,220 |
January 2022 | $414.48 | $417.63 | $366.12 | $391.54 | 209,444,237 |
December 2021 | $400.27 | $416.78 | $389.24 | $413.19 | 142,381,060 |
