VOO returned 451.4% between 2002 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $410.27 | $431.65 | $408.93 | $429.64 | 100,310,298 |
November 2023 | $377.22 | $412.52 | $376.76 | $410.83 | 87,611,481 |
October 2023 | $383.89 | $394.28 | $368.26 | $376.32 | 112,739,200 |
September 2023 | $406.40 | $406.81 | $380.04 | $384.68 | 85,392,364 |
August 2023 | $409.13 | $409.93 | $388.24 | $403.83 | 87,507,945 |
July 2023 | $397.09 | $411.95 | $391.86 | $410.52 | 75,252,699 |
June 2023 | $373.45 | $398.36 | $372.26 | $397.44 | 87,592,513 |
May 2023 | $371.05 | $377.40 | $360.54 | $373.15 | 74,591,871 |
April 2023 | $365.09 | $371.43 | $360.60 | $371.36 | 59,258,389 |
March 2023 | $351.73 | $365.81 | $338.58 | $365.55 | 98,908,997 |
February 2023 | $360.54 | $372.12 | $350.17 | $352.47 | 70,631,595 |
January 2023 | $341.89 | $363.09 | $336.09 | $361.50 | 76,631,756 |
December 2022 | $362.12 | $363.39 | $333.33 | $340.11 | 94,164,717 |
November 2022 | $345.42 | $360.89 | $326.50 | $360.79 | 78,860,409 |
October 2022 | $319.65 | $344.89 | $308.17 | $341.97 | 99,172,672 |
September 2022 | $346.37 | $363.07 | $316.12 | $316.29 | 110,165,856 |
August 2022 | $360.78 | $380.70 | $348.30 | $348.34 | 82,935,097 |
July 2022 | $332.04 | $364.17 | $327.13 | $363.34 | 91,517,549 |
June 2022 | $364.55 | $366.58 | $319.30 | $332.73 | 118,461,476 |
May 2022 | $361.85 | $377.27 | $334.12 | $362.70 | 142,832,183 |
April 2022 | $398.05 | $402.01 | $361.10 | $361.77 | 109,711,991 |
March 2022 | $380.84 | $405.73 | $363.35 | $396.61 | 137,210,450 |
February 2022 | $394.49 | $401.00 | $359.41 | $382.13 | 178,153,220 |
January 2022 | $416.95 | $420.12 | $368.30 | $393.87 | 209,444,237 |
December 2021 | $402.66 | $419.26 | $391.56 | $415.65 | 142,381,060 |
