VOO has returned 10.7% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 10 2026 | $691.25 | $694.33 | $687.63 | $693.86 | 5,318,000 |
July 09 2026 | $686.95 | $691.19 | $685.29 | $690.69 | 6,423,900 |
July 08 2026 | $683.10 | $685.84 | $679.73 | $685.26 | 4,839,800 |
July 07 2026 | $689.58 | $690.24 | $684.99 | $687.08 | 4,847,400 |
July 06 2026 | $688.11 | $691.58 | $687.00 | $690.62 | 5,610,000 |
July 02 2026 | $686.98 | $690.50 | $680.22 | $684.84 | 6,994,700 |
July 01 2026 | $684.73 | $688.83 | $682.30 | $685.46 | 8,659,300 |
June 30 2026 | $681.32 | $687.53 | $680.99 | $686.81 | 9,892,400 |
June 29 2026 | $677.01 | $681.57 | $672.93 | $681.01 | 5,703,800 |
June 26 2026 | $669.96 | $676.96 | $668.10 | $670.26 | 6,007,600 |
June 25 2026 | $679.16 | $679.56 | $670.63 | $673.75 | 26,289,471 |
June 24 2026 | $675.71 | $680.09 | $671.72 | $673.73 | 9,676,956 |
June 23 2026 | $674.39 | $679.75 | $673.06 | $674.38 | 17,581,730 |
June 22 2026 | $687.17 | $689.49 | $683.01 | $684.11 | 13,367,190 |
June 18 2026 | $687.30 | $687.70 | $683.71 | $686.11 | 17,747,859 |
June 17 2026 | $688.75 | $689.52 | $677.67 | $679.43 | 15,029,580 |
June 16 2026 | $691.82 | $692.55 | $687.44 | $687.75 | 13,324,140 |
June 15 2026 | $689.29 | $693.73 | $689.25 | $691.82 | 14,068,860 |
June 12 2026 | $679.10 | $682.45 | $673.85 | $679.97 | 6,327,977 |
June 11 2026 | $668.15 | $678.40 | $664.07 | $676.26 | 19,974,199 |
June 10 2026 | $672.36 | $676.90 | $664.94 | $665.11 | 16,472,689 |
June 09 2026 | $681.72 | $684.77 | $662.39 | $675.73 | 16,197,170 |
June 08 2026 | $681.49 | $683.30 | $676.73 | $677.71 | 8,867,185 |
June 05 2026 | $689.70 | $690.17 | $674.29 | $676.03 | 10,846,490 |
June 04 2026 | $689.48 | $695.18 | $688.89 | $694.04 | 6,630,041 |