VOO has returned 17.1% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 08 2025 | $631.36 | $631.47 | $626.70 | $628.61 | 5,659,240 |
December 05 2025 | $630.30 | $632.98 | $629.48 | $630.48 | 5,689,600 |
December 04 2025 | $630.13 | $630.18 | $626.48 | $629.30 | 5,147,700 |
December 03 2025 | $625.77 | $629.78 | $624.95 | $628.77 | 6,338,400 |
December 02 2025 | $627.01 | $628.77 | $624.62 | $626.58 | 5,280,600 |
December 01 2025 | $624.17 | $628.01 | $624.10 | $625.52 | 9,191,600 |
November 28 2025 | $626.03 | $628.63 | $625.71 | $628.41 | 2,953,200 |
November 26 2025 | $623.06 | $626.81 | $622.26 | $624.95 | 5,323,200 |
November 25 2025 | $614.78 | $621.75 | $610.99 | $620.66 | 7,389,500 |
November 24 2025 | $609.28 | $616.09 | $608.31 | $614.94 | 6,242,700 |
November 21 2025 | $602.25 | $611.01 | $598.38 | $605.93 | 9,821,400 |
November 20 2025 | $618.72 | $621.13 | $599.36 | $599.96 | 13,985,000 |
November 19 2025 | $607.52 | $613.57 | $605.67 | $609.20 | 7,449,400 |
November 18 2025 | $608.72 | $611.51 | $603.00 | $607.00 | 8,542,600 |
November 17 2025 | $615.74 | $619.45 | $608.81 | $612.04 | 8,902,500 |
November 14 2025 | $611.75 | $621.22 | $609.83 | $617.83 | 9,681,700 |
November 13 2025 | $625.67 | $626.02 | $616.51 | $617.99 | 13,065,800 |
November 12 2025 | $629.65 | $629.77 | $626.10 | $628.22 | 6,090,200 |
November 11 2025 | $625.16 | $628.49 | $624.07 | $627.91 | 5,639,200 |
November 10 2025 | $622.69 | $627.21 | $620.66 | $626.47 | 8,425,000 |
November 07 2025 | $614.09 | $617.02 | $607.92 | $616.89 | 7,571,300 |
November 06 2025 | $621.96 | $622.79 | $614.82 | $616.24 | 7,099,400 |
November 05 2025 | $620.59 | $626.00 | $619.83 | $622.86 | 10,323,100 |
November 04 2025 | $621.65 | $625.17 | $620.20 | $620.99 | 8,390,500 |
November 03 2025 | $630.42 | $630.54 | $625.16 | $628.27 | 5,568,100 |
