VOO has returned -0.5% this quarter.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $503.26 | $511.50 | $497.76 | $509.74 | 7,834,700 |
April 29 2025 | $504.54 | $510.55 | $504.26 | $509.49 | 4,686,575 |
April 28 2025 | $506.81 | $508.69 | $501.00 | $506.42 | 4,179,047 |
April 25 2025 | $502.44 | $506.52 | $499.75 | $506.11 | 6,926,500 |
April 24 2025 | $493.26 | $503.00 | $492.22 | $502.41 | 6,184,300 |
April 23 2025 | $496.69 | $501.18 | $490.70 | $492.07 | 8,047,600 |
April 22 2025 | $478.07 | $486.48 | $477.19 | $484.29 | 6,236,300 |
April 21 2025 | $479.02 | $479.49 | $467.33 | $472.37 | 7,762,500 |
April 17 2025 | $484.79 | $488.16 | $481.50 | $483.90 | 5,638,900 |
April 16 2025 | $488.65 | $491.77 | $478.23 | $483.23 | 6,374,900 |
April 15 2025 | $496.03 | $499.27 | $493.42 | $494.09 | 8,200,600 |
April 14 2025 | $500.05 | $500.26 | $490.69 | $495.48 | 7,701,500 |
April 11 2025 | $480.69 | $493.00 | $478.00 | $490.55 | 11,541,200 |
April 10 2025 | $489.15 | $490.30 | $468.33 | $482.06 | 16,651,300 |
April 09 2025 | $453.49 | $502.06 | $453.16 | $499.10 | 29,286,600 |
April 08 2025 | $479.68 | $482.49 | $449.60 | $456.74 | 19,002,700 |
April 07 2025 | $449.54 | $480.76 | $442.80 | $463.56 | 31,285,300 |
April 04 2025 | $481.28 | $483.30 | $464.24 | $465.52 | 30,966,500 |
April 03 2025 | $501.00 | $503.66 | $493.50 | $494.16 | 16,226,000 |
April 02 2025 | $510.14 | $521.49 | $509.93 | $518.91 | 6,308,600 |
April 01 2025 | $512.36 | $517.35 | $508.88 | $515.80 | 7,697,000 |
