VOO has returned 16.6% between January 19, 2025 and January 19, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 16 2026 | $637.96 | $638.51 | $634.68 | $636.09 | 6,729,300 |
January 15 2026 | $638.77 | $639.58 | $635.70 | $636.62 | 6,937,000 |
January 14 2026 | $635.49 | $636.12 | $631.00 | $634.94 | 8,683,400 |
January 13 2026 | $639.68 | $640.15 | $635.82 | $638.03 | 8,860,000 |
January 12 2026 | $635.19 | $640.16 | $635.16 | $639.34 | 7,929,800 |
January 09 2026 | $635.15 | $639.44 | $633.80 | $638.31 | 7,864,100 |
January 08 2026 | $633.48 | $635.10 | $632.24 | $634.06 | 9,017,400 |
January 07 2026 | $636.58 | $638.22 | $633.93 | $634.17 | 8,820,100 |
January 06 2026 | $632.64 | $636.68 | $632.53 | $636.21 | 8,672,000 |
January 05 2026 | $631.38 | $634.04 | $631.23 | $632.46 | 16,175,600 |
January 02 2026 | $630.64 | $631.66 | $625.21 | $628.30 | 11,337,000 |
December 31 2025 | $631.94 | $632.14 | $626.94 | $627.13 | 5,556,800 |
December 30 2025 | $632.20 | $633.21 | $631.41 | $631.72 | 4,180,400 |
December 29 2025 | $632.30 | $633.79 | $630.95 | $632.60 | 6,579,400 |
December 26 2025 | $635.14 | $636.08 | $633.88 | $634.84 | 3,852,100 |
December 24 2025 | $632.67 | $635.32 | $632.54 | $634.78 | 3,275,200 |
December 23 2025 | $628.94 | $632.88 | $628.92 | $632.67 | 13,798,500 |
December 22 2025 | $628.97 | $630.27 | $627.80 | $629.73 | 9,850,100 |
December 19 2025 | $622.22 | $626.36 | $622.10 | $625.79 | 10,487,010 |
December 18 2025 | $621.29 | $624.17 | $618.82 | $620.25 | 37,062,391 |
December 17 2025 | $623.43 | $623.87 | $615.42 | $615.61 | 21,356,910 |
December 16 2025 | $622.79 | $624.45 | $618.90 | $622.45 | 15,819,620 |
December 15 2025 | $628.78 | $628.78 | $622.81 | $624.19 | 11,337,200 |
December 12 2025 | $631.01 | $631.64 | $622.72 | $625.10 | 8,534,727 |
December 11 2025 | $628.22 | $632.08 | $625.50 | $631.92 | 33,921,039 |
