VOO returned 172.2% between 2015 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $406.69 | $427.88 | $405.36 | $425.89 | 100,310,298 |
November 2023 | $373.93 | $408.92 | $373.47 | $407.25 | 87,611,481 |
October 2023 | $380.54 | $390.84 | $365.05 | $373.04 | 112,739,200 |
September 2023 | $402.86 | $403.26 | $376.73 | $381.32 | 85,392,364 |
August 2023 | $405.56 | $406.36 | $384.85 | $400.31 | 87,507,945 |
July 2023 | $393.63 | $408.36 | $388.44 | $406.94 | 75,252,699 |
June 2023 | $370.19 | $394.89 | $369.01 | $393.98 | 87,592,513 |
May 2023 | $367.81 | $374.11 | $357.40 | $369.90 | 74,591,871 |
April 2023 | $361.91 | $368.19 | $357.46 | $368.12 | 59,258,389 |
March 2023 | $348.66 | $362.62 | $335.63 | $362.36 | 98,908,997 |
February 2023 | $357.39 | $368.88 | $347.11 | $349.40 | 70,631,595 |
January 2023 | $338.91 | $359.92 | $333.16 | $358.35 | 76,631,756 |
December 2022 | $358.96 | $360.22 | $330.43 | $337.14 | 94,164,717 |
November 2022 | $342.40 | $357.74 | $323.66 | $357.65 | 78,860,409 |
October 2022 | $316.87 | $341.88 | $305.48 | $338.98 | 99,172,672 |
September 2022 | $343.35 | $359.90 | $313.36 | $313.53 | 110,165,856 |
August 2022 | $357.63 | $377.38 | $345.26 | $345.30 | 82,935,097 |
July 2022 | $329.14 | $361.00 | $324.28 | $360.17 | 91,517,549 |
June 2022 | $361.37 | $363.39 | $316.51 | $329.83 | 118,461,476 |
May 2022 | $358.70 | $373.98 | $331.21 | $359.54 | 142,832,183 |
April 2022 | $394.58 | $398.50 | $357.95 | $358.61 | 109,711,991 |
March 2022 | $377.52 | $402.19 | $360.18 | $393.15 | 137,210,450 |
February 2022 | $391.05 | $397.50 | $356.28 | $378.80 | 178,153,220 |
January 2022 | $413.31 | $416.45 | $365.09 | $390.43 | 209,444,237 |
December 2021 | $399.14 | $415.60 | $388.14 | $412.03 | 142,381,060 |
