VOOG has returned 21.8% since January 1, 2025 and since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 22 2025 | $446.33 | $446.38 | $444.00 | $446.05 | 216,805 |
December 19 2025 | $439.68 | $442.95 | $439.24 | $442.93 | 151,652 |
December 18 2025 | $437.14 | $439.72 | $435.46 | $437.14 | 174,851 |
December 17 2025 | $440.72 | $440.72 | $431.83 | $432.04 | 179,391 |
December 16 2025 | $438.42 | $441.32 | $436.76 | $440.26 | 174,038 |
December 15 2025 | $443.74 | $443.87 | $438.44 | $439.57 | 178,545 |
December 12 2025 | $446.72 | $447.37 | $438.59 | $440.82 | 336,843 |
December 11 2025 | $445.82 | $448.46 | $442.47 | $448.28 | 176,266 |
December 10 2025 | $446.53 | $449.67 | $444.73 | $448.70 | 196,703 |
December 09 2025 | $446.32 | $447.97 | $445.39 | $446.98 | 140,095 |
December 08 2025 | $449.24 | $449.91 | $445.36 | $446.83 | 251,614 |
December 05 2025 | $448.09 | $450.15 | $447.21 | $448.48 | 187,626 |
December 04 2025 | $447.70 | $447.70 | $444.71 | $447.01 | 154,459 |
December 03 2025 | $443.44 | $446.28 | $441.98 | $445.35 | 181,693 |
December 02 2025 | $444.63 | $446.95 | $442.87 | $444.52 | 306,912 |
December 01 2025 | $441.49 | $445.06 | $440.89 | $442.90 | 230,228 |
November 28 2025 | $444.42 | $445.33 | $443.55 | $445.33 | 81,544 |
November 26 2025 | $443.07 | $444.66 | $441.22 | $443.42 | 165,920 |
November 25 2025 | $436.33 | $441.31 | $431.70 | $440.26 | 222,694 |
November 24 2025 | $430.50 | $437.74 | $430.44 | $437.06 | 246,004 |
November 21 2025 | $425.83 | $431.52 | $420.34 | $426.62 | 220,178 |
November 20 2025 | $441.14 | $443.07 | $423.44 | $424.04 | 337,829 |
November 19 2025 | $428.92 | $435.24 | $427.99 | $431.65 | 231,473 |
November 18 2025 | $429.72 | $431.62 | $424.34 | $427.46 | 293,842 |
November 17 2025 | $434.31 | $438.51 | $429.77 | $432.44 | 171,195 |
