VOO returned 65.7% between 2021 and 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $538.69 | $542.21 | $535.54 | $536.95 | 12,545,839 |
Week of December 23 2024 | $541.43 | $552.06 | $538.45 | $545.19 | 22,076,008 |
Week of December 16 2024 | $553.43 | $555.09 | $532.29 | $541.42 | 79,724,133 |
Week of December 09 2024 | $555.00 | $555.68 | $549.90 | $551.92 | 20,752,271 |
Week of December 02 2024 | $550.68 | $556.24 | $550.12 | $555.11 | 23,290,679 |
Week of November 25 2024 | $547.54 | $551.02 | $543.57 | $549.78 | 16,044,521 |
Week of November 18 2024 | $535.34 | $544.41 | $533.34 | $543.84 | 25,536,886 |
Week of November 11 2024 | $547.77 | $548.07 | $533.19 | $534.93 | 24,713,708 |
Week of November 04 2024 | $521.58 | $547.58 | $518.57 | $546.30 | 27,314,329 |
Week of October 28 2024 | $531.98 | $532.64 | $519.04 | $521.46 | 23,582,313 |
Week of October 21 2024 | $533.16 | $534.04 | $524.52 | $528.73 | 21,070,732 |
Week of October 14 2024 | $530.71 | $535.19 | $528.29 | $533.79 | 18,983,184 |
Week of October 07 2024 | $521.66 | $529.89 | $517.35 | $529.18 | 18,605,758 |
Week of September 30 2024 | $520.84 | $524.45 | $516.13 | $523.16 | 29,852,716 |
Week of September 23 2024 | $519.90 | $524.77 | $518.29 | $521.89 | 80,230,324 |
Week of September 16 2024 | $511.32 | $521.48 | $509.65 | $518.79 | 30,498,537 |
Week of September 09 2024 | $495.73 | $512.50 | $491.43 | $511.55 | 20,094,193 |
Week of September 02 2024 | $510.11 | $510.42 | $490.98 | $491.81 | 20,286,621 |
Week of August 26 2024 | $512.61 | $513.54 | $505.20 | $513.00 | 19,495,716 |
Week of August 19 2024 | $504.90 | $512.60 | $504.11 | $511.64 | 19,084,222 |
Week of August 12 2024 | $486.17 | $505.15 | $483.24 | $504.50 | 18,254,763 |
Week of August 05 2024 | $465.60 | $486.44 | $464.33 | $485.06 | 41,314,236 |
Week of July 29 2024 | $496.94 | $504.94 | $481.08 | $485.15 | 27,781,948 |
Week of July 22 2024 | $503.33 | $506.68 | $489.12 | $495.47 | 22,898,961 |
Week of July 15 2024 | $511.56 | $514.35 | $498.67 | $499.65 | 26,015,417 |
