VOO returned 172.2% between 2015 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $409.01 | $430.32 | $407.67 | $428.32 | 100,310,298 |
November 2023 | $376.06 | $411.25 | $375.60 | $409.57 | 87,611,481 |
October 2023 | $382.71 | $393.06 | $367.13 | $375.16 | 112,739,200 |
September 2023 | $405.15 | $405.56 | $378.87 | $383.49 | 85,392,364 |
August 2023 | $407.87 | $408.67 | $387.05 | $402.59 | 87,507,945 |
July 2023 | $395.87 | $410.69 | $390.65 | $409.26 | 75,252,699 |
June 2023 | $372.30 | $397.13 | $371.11 | $396.22 | 87,592,513 |
May 2023 | $369.91 | $376.24 | $359.43 | $372.00 | 74,591,871 |
April 2023 | $363.97 | $370.29 | $359.49 | $370.22 | 59,258,389 |
March 2023 | $350.64 | $364.69 | $337.54 | $364.42 | 98,908,997 |
February 2023 | $359.43 | $370.98 | $349.09 | $351.39 | 70,631,595 |
January 2023 | $340.84 | $361.97 | $335.06 | $360.39 | 76,631,756 |
December 2022 | $361.01 | $362.28 | $332.31 | $339.06 | 94,164,717 |
November 2022 | $344.35 | $359.78 | $325.50 | $359.68 | 78,860,409 |
October 2022 | $318.67 | $343.83 | $307.22 | $340.92 | 99,172,672 |
September 2022 | $345.30 | $361.95 | $315.15 | $315.32 | 110,165,856 |
August 2022 | $359.67 | $379.53 | $347.23 | $347.26 | 82,935,097 |
July 2022 | $331.02 | $363.05 | $326.13 | $362.22 | 91,517,549 |
June 2022 | $363.43 | $365.46 | $318.31 | $331.71 | 118,461,476 |
May 2022 | $360.74 | $376.11 | $333.09 | $361.59 | 142,832,183 |
April 2022 | $396.83 | $400.77 | $359.99 | $360.66 | 109,711,991 |
March 2022 | $379.67 | $404.48 | $362.24 | $395.39 | 137,210,450 |
February 2022 | $393.27 | $399.76 | $358.31 | $380.95 | 178,153,220 |
January 2022 | $415.66 | $418.82 | $367.17 | $392.66 | 209,444,237 |
December 2021 | $401.42 | $417.97 | $390.35 | $414.37 | 142,381,060 |
