VOO has returned 8.5% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 21 2025 | $584.93 | $586.44 | $582.65 | $584.27 | 4,539,570 |
August 20 2025 | $587.81 | $588.00 | $581.85 | $586.58 | 7,065,000 |
August 19 2025 | $591.25 | $592.12 | $586.94 | $588.13 | 6,625,161 |
August 18 2025 | $590.98 | $591.95 | $590.36 | $591.36 | 5,287,507 |
August 15 2025 | $593.86 | $593.95 | $590.66 | $591.57 | 7,188,100 |
August 14 2025 | $590.92 | $593.51 | $590.50 | $592.85 | 6,236,700 |
August 13 2025 | $592.86 | $594.03 | $590.81 | $592.84 | 5,393,000 |
August 12 2025 | $586.75 | $590.96 | $585.43 | $590.78 | 5,851,900 |
August 11 2025 | $586.03 | $587.36 | $583.44 | $584.54 | 5,373,900 |
August 08 2025 | $582.93 | $586.17 | $582.60 | $585.74 | 4,342,300 |
August 07 2025 | $584.87 | $585.52 | $578.31 | $581.29 | 4,594,300 |
August 06 2025 | $578.25 | $582.27 | $577.41 | $581.64 | 4,545,000 |
August 05 2025 | $580.79 | $581.50 | $576.40 | $577.35 | 4,647,400 |
August 04 2025 | $575.17 | $580.21 | $575.08 | $580.14 | 6,640,100 |
August 01 2025 | $575.73 | $575.74 | $569.29 | $571.45 | 8,781,300 |
July 31 2025 | $587.83 | $588.16 | $579.84 | $581.02 | 7,046,800 |
July 30 2025 | $584.66 | $586.15 | $580.55 | $583.21 | 6,974,700 |
July 29 2025 | $586.82 | $587.08 | $583.12 | $583.92 | 5,053,400 |
July 28 2025 | $586.04 | $586.50 | $584.24 | $585.44 | 4,193,100 |
July 25 2025 | $583.81 | $586.04 | $583.59 | $585.58 | 4,210,100 |
July 24 2025 | $583.34 | $584.75 | $582.72 | $583.26 | 3,840,900 |
July 23 2025 | $580.57 | $582.96 | $578.87 | $582.86 | 4,257,300 |
July 22 2025 | $578.28 | $578.84 | $575.64 | $577.95 | 4,767,700 |
July 21 2025 | $577.98 | $580.53 | $577.59 | $577.95 | 5,913,800 |
July 18 2025 | $578.47 | $578.50 | $575.84 | $576.92 | 4,262,400 |
