VOO returned 65.7% between 2021 and 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $533.99 | $537.48 | $530.87 | $532.26 | 12,545,839 |
Week of December 23 2024 | $536.71 | $547.24 | $533.75 | $540.43 | 22,076,008 |
Week of December 16 2024 | $548.61 | $550.25 | $527.65 | $536.70 | 79,724,133 |
Week of December 09 2024 | $550.16 | $550.83 | $545.10 | $547.11 | 20,752,271 |
Week of December 02 2024 | $545.88 | $551.39 | $545.32 | $550.27 | 23,290,679 |
Week of November 25 2024 | $542.77 | $546.21 | $538.83 | $544.98 | 16,044,521 |
Week of November 18 2024 | $530.67 | $539.66 | $528.68 | $539.09 | 25,536,886 |
Week of November 11 2024 | $542.99 | $543.29 | $528.54 | $530.26 | 24,713,708 |
Week of November 04 2024 | $517.03 | $542.81 | $514.04 | $541.53 | 27,314,329 |
Week of October 28 2024 | $527.34 | $528.00 | $514.51 | $516.91 | 23,582,313 |
Week of October 21 2024 | $528.51 | $529.38 | $519.94 | $524.12 | 21,070,732 |
Week of October 14 2024 | $526.08 | $530.52 | $523.68 | $529.14 | 18,983,184 |
Week of October 07 2024 | $517.10 | $525.27 | $512.84 | $524.56 | 18,605,758 |
Week of September 30 2024 | $516.30 | $519.88 | $511.63 | $518.59 | 29,852,716 |
Week of September 23 2024 | $515.36 | $520.19 | $513.77 | $517.34 | 80,230,324 |
Week of September 16 2024 | $506.86 | $516.93 | $505.20 | $514.26 | 30,498,537 |
Week of September 09 2024 | $491.41 | $508.03 | $487.14 | $507.09 | 20,094,193 |
Week of September 02 2024 | $505.66 | $505.97 | $486.70 | $487.52 | 20,286,621 |
Week of August 26 2024 | $508.14 | $509.06 | $500.79 | $508.53 | 19,495,716 |
Week of August 19 2024 | $500.50 | $508.13 | $499.71 | $507.17 | 19,084,222 |
Week of August 12 2024 | $481.93 | $500.74 | $479.02 | $500.10 | 18,254,763 |
Week of August 05 2024 | $461.54 | $482.19 | $460.28 | $480.83 | 41,314,236 |
Week of July 29 2024 | $492.61 | $500.54 | $476.88 | $480.92 | 27,781,948 |
Week of July 22 2024 | $498.94 | $502.26 | $484.85 | $491.14 | 22,898,961 |
Week of July 15 2024 | $507.10 | $509.86 | $494.32 | $495.29 | 26,015,417 |
