VOO has returned 59.5% since January 1, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 04 2026 | $661.99 | $676.76 | $657.40 | $672.54 | 22,476,846 |
Week of April 27 2026 | $655.67 | $666.42 | $651.26 | $662.52 | 28,511,800 |
Week of April 20 2026 | $651.62 | $656.82 | $645.66 | $656.42 | 30,749,500 |
Week of April 13 2026 | $622.75 | $654.88 | $621.98 | $652.78 | 29,064,600 |
Week of April 06 2026 | $602.92 | $626.99 | $598.50 | $624.60 | 32,919,600 |
Week of March 30 2026 | $588.39 | $605.35 | $578.46 | $602.99 | 48,399,100 |
Week of March 23 2026 | $604.95 | $609.10 | $582.03 | $582.96 | 85,086,185 |
Week of March 16 2026 | $612.79 | $618.32 | $592.70 | $596.06 | 60,479,346 |
Week of March 09 2026 | $610.93 | $626.52 | $606.34 | $607.17 | 76,947,893 |
Week of March 02 2026 | $622.22 | $631.35 | $613.94 | $616.48 | 63,132,550 |
Week of February 23 2026 | $630.62 | $635.99 | $623.43 | $629.05 | 49,903,042 |
Week of February 16 2026 | $623.57 | $632.58 | $619.55 | $632.02 | 30,922,267 |
Week of February 09 2026 | $632.07 | $639.13 | $621.15 | $624.92 | 46,162,667 |
Week of February 02 2026 | $632.18 | $638.98 | $619.54 | $633.24 | 55,217,643 |
Week of January 26 2026 | $633.03 | $639.79 | $627.84 | $634.22 | 34,175,135 |
Week of January 19 2026 | $624.79 | $633.62 | $620.26 | $631.84 | 37,217,357 |
Week of January 12 2026 | $633.19 | $638.15 | $629.01 | $634.09 | 39,143,900 |
Week of January 05 2026 | $629.39 | $637.43 | $629.24 | $636.30 | 50,549,302 |
Week of December 29 2025 | $630.31 | $631.80 | $623.24 | $626.32 | 27,653,710 |
Week of December 22 2025 | $626.99 | $634.07 | $625.82 | $632.84 | 30,775,819 |
Week of December 15 2025 | $626.80 | $626.80 | $613.48 | $623.82 | 96,063,131 |
Week of December 08 2025 | $627.60 | $630.09 | $620.76 | $623.13 | 84,638,882 |
Week of December 01 2025 | $620.45 | $629.21 | $620.38 | $626.72 | 30,842,354 |
Week of November 24 2025 | $605.65 | $624.88 | $604.68 | $624.66 | 21,905,849 |
Week of November 17 2025 | $612.07 | $617.43 | $594.81 | $602.32 | 48,700,901 |