VOO has returned 29.2% since May 4, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 04 2026 | $661.99 | $663.85 | $657.40 | $660.12 | 5,939,950 |
May 01 2026 | $663.09 | $666.42 | $662.38 | $662.52 | 5,415,100 |
April 30 2026 | $657.00 | $661.77 | $653.15 | $660.58 | 5,948,400 |
April 29 2026 | $653.62 | $654.72 | $651.26 | $654.24 | 6,302,000 |
April 28 2026 | $654.41 | $655.39 | $652.01 | $654.26 | 5,527,100 |
April 27 2026 | $655.67 | $657.90 | $654.84 | $657.50 | 5,319,200 |
April 24 2026 | $653.40 | $656.82 | $651.82 | $656.42 | 4,793,800 |
April 23 2026 | $652.23 | $654.90 | $645.66 | $651.26 | 6,519,500 |
April 22 2026 | $651.98 | $654.19 | $651.09 | $653.90 | 4,537,200 |
April 21 2026 | $652.94 | $653.86 | $645.94 | $647.25 | 8,514,900 |
April 20 2026 | $651.62 | $652.60 | $649.17 | $651.54 | 6,384,100 |
April 17 2026 | $649.18 | $654.88 | $648.86 | $652.78 | 7,815,300 |
April 16 2026 | $644.51 | $646.07 | $642.15 | $644.86 | 5,882,400 |
April 15 2026 | $639.19 | $643.79 | $638.23 | $643.45 | 5,165,600 |
April 14 2026 | $632.23 | $638.52 | $632.22 | $638.35 | 5,042,900 |
April 13 2026 | $622.75 | $630.90 | $621.98 | $630.72 | 5,158,400 |
April 10 2026 | $626.33 | $626.99 | $623.72 | $624.60 | 4,609,400 |
April 09 2026 | $620.34 | $626.17 | $619.40 | $625.02 | 5,498,300 |
April 08 2026 | $621.80 | $622.49 | $617.30 | $621.34 | 9,805,100 |
April 07 2026 | $603.58 | $606.31 | $598.50 | $606.04 | 6,690,000 |
April 06 2026 | $602.92 | $606.44 | $602.61 | $605.67 | 6,316,800 |
April 02 2026 | $594.23 | $604.79 | $593.03 | $602.99 | 12,780,100 |
April 01 2026 | $601.06 | $605.35 | $600.27 | $602.30 | 11,332,500 |
March 31 2026 | $587.35 | $598.85 | $586.50 | $597.55 | 12,447,300 |
March 30 2026 | $588.39 | $588.67 | $578.46 | $580.93 | 11,839,200 |