VOO returned 65.7% between 2021 and 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $537.03 | $540.54 | $533.89 | $535.30 | 12,545,839 |
Week of December 23 2024 | $539.77 | $550.36 | $536.80 | $543.51 | 22,076,008 |
Week of December 16 2024 | $551.73 | $553.38 | $530.66 | $539.76 | 79,724,133 |
Week of December 09 2024 | $553.30 | $553.97 | $548.20 | $550.23 | 20,752,271 |
Week of December 02 2024 | $548.99 | $554.53 | $548.42 | $553.40 | 23,290,679 |
Week of November 25 2024 | $545.86 | $549.32 | $541.90 | $548.09 | 16,044,521 |
Week of November 18 2024 | $533.70 | $542.74 | $531.70 | $542.16 | 25,536,886 |
Week of November 11 2024 | $546.09 | $546.38 | $531.55 | $533.28 | 24,713,708 |
Week of November 04 2024 | $519.97 | $545.90 | $516.97 | $544.62 | 27,314,329 |
Week of October 28 2024 | $530.34 | $531.00 | $517.45 | $519.85 | 23,582,313 |
Week of October 21 2024 | $531.52 | $532.40 | $522.90 | $527.10 | 21,070,732 |
Week of October 14 2024 | $529.07 | $533.54 | $526.67 | $532.15 | 18,983,184 |
Week of October 07 2024 | $520.05 | $528.26 | $515.76 | $527.55 | 18,605,758 |
Week of September 30 2024 | $519.24 | $522.84 | $514.54 | $521.55 | 29,852,716 |
Week of September 23 2024 | $518.30 | $523.15 | $516.70 | $520.29 | 80,230,324 |
Week of September 16 2024 | $509.75 | $519.88 | $508.08 | $517.19 | 30,498,537 |
Week of September 09 2024 | $494.21 | $510.92 | $489.91 | $509.97 | 20,094,193 |
Week of September 02 2024 | $508.54 | $508.85 | $489.47 | $490.30 | 20,286,621 |
Week of August 26 2024 | $511.03 | $511.96 | $503.65 | $511.43 | 19,495,716 |
Week of August 19 2024 | $503.35 | $511.02 | $502.56 | $510.06 | 19,084,222 |
Week of August 12 2024 | $484.67 | $503.60 | $481.75 | $502.95 | 18,254,763 |
Week of August 05 2024 | $464.17 | $484.94 | $462.90 | $483.57 | 41,314,236 |
Week of July 29 2024 | $495.41 | $503.39 | $479.60 | $483.65 | 27,781,948 |
Week of July 22 2024 | $501.78 | $505.12 | $487.61 | $493.94 | 22,898,961 |
Week of July 15 2024 | $509.98 | $512.77 | $497.13 | $498.11 | 26,015,417 |
