VOO has returned 0% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2025 | $543.79 | $544.88 | $539.62 | $540.24 | 4,841,551 |
May 27 2025 | $538.72 | $543.52 | $537.19 | $543.34 | 6,097,598 |
May 23 2025 | $529.43 | $534.81 | $529.11 | $532.40 | 6,450,600 |
May 22 2025 | $535.60 | $539.23 | $534.44 | $536.02 | 5,816,600 |
May 21 2025 | $540.91 | $544.69 | $534.82 | $535.77 | 6,339,500 |
May 20 2025 | $545.22 | $546.06 | $541.99 | $544.88 | 7,158,200 |
May 19 2025 | $540.63 | $547.45 | $540.58 | $546.82 | 7,766,100 |
May 16 2025 | $543.47 | $546.47 | $541.70 | $546.26 | 7,255,300 |
May 15 2025 | $538.26 | $543.25 | $537.84 | $542.76 | 7,362,200 |
May 14 2025 | $540.37 | $541.42 | $538.24 | $540.11 | 5,031,300 |
May 13 2025 | $536.33 | $541.48 | $535.78 | $539.44 | 7,356,800 |
May 12 2025 | $534.50 | $535.92 | $530.39 | $535.92 | 7,793,600 |
May 09 2025 | $520.69 | $521.63 | $517.36 | $518.65 | 4,739,500 |
May 08 2025 | $519.54 | $524.23 | $516.35 | $519.34 | 5,088,200 |
May 07 2025 | $514.92 | $518.18 | $511.10 | $515.90 | 5,460,000 |
May 06 2025 | $512.89 | $517.83 | $511.94 | $513.58 | 4,694,300 |
May 05 2025 | $517.08 | $520.85 | $516.27 | $517.99 | 4,793,500 |
May 02 2025 | $519.12 | $522.41 | $516.89 | $520.71 | 6,285,400 |
May 01 2025 | $515.13 | $518.44 | $512.77 | $513.35 | 5,784,500 |
April 30 2025 | $503.26 | $511.50 | $497.76 | $509.74 | 7,873,700 |
April 29 2025 | $504.54 | $510.55 | $504.26 | $509.49 | 6,525,500 |
April 28 2025 | $506.81 | $508.74 | $500.96 | $506.42 | 4,210,016 |
April 25 2025 | $502.44 | $506.52 | $499.75 | $506.11 | 6,933,423 |
April 24 2025 | $493.26 | $503.00 | $492.22 | $502.41 | 6,184,333 |
April 23 2025 | $496.69 | $501.18 | $490.70 | $492.07 | 8,047,601 |
