VOO has returned 7.8% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 09 2026 | $683.71 | $686.70 | $664.32 | $677.70 | 13,780,673 |
June 08 2026 | $683.47 | $685.29 | $678.72 | $679.68 | 8,814,724 |
June 05 2026 | $691.71 | $692.18 | $676.25 | $678.00 | 10,785,800 |
June 04 2026 | $691.49 | $697.20 | $690.90 | $696.06 | 6,630,000 |
June 03 2026 | $697.08 | $697.65 | $692.85 | $693.36 | 5,970,400 |
June 02 2026 | $696.06 | $699.15 | $695.78 | $698.26 | 4,750,700 |
June 01 2026 | $694.54 | $699.06 | $693.94 | $697.30 | 10,051,200 |
May 29 2026 | $695.00 | $697.00 | $693.89 | $695.49 | 5,080,400 |
May 28 2026 | $689.76 | $694.29 | $688.85 | $693.91 | 8,477,100 |
May 27 2026 | $690.36 | $690.78 | $687.92 | $689.96 | 7,386,500 |
May 26 2026 | $689.65 | $691.51 | $688.08 | $690.01 | 6,633,800 |
May 22 2026 | $686.10 | $688.58 | $684.48 | $685.55 | 4,319,800 |
May 21 2026 | $679.08 | $684.83 | $677.62 | $682.84 | 7,335,400 |
May 20 2026 | $676.32 | $682.00 | $674.74 | $681.57 | 5,506,800 |
May 19 2026 | $675.56 | $678.15 | $672.55 | $674.59 | 5,664,200 |
May 18 2026 | $680.18 | $681.61 | $674.25 | $678.91 | 7,585,400 |
May 15 2026 | $682.04 | $683.52 | $678.44 | $679.44 | 6,448,500 |
May 14 2026 | $683.74 | $689.10 | $683.66 | $687.73 | 5,370,000 |
May 13 2026 | $678.90 | $683.91 | $676.20 | $682.41 | 4,918,000 |
May 12 2026 | $677.47 | $679.26 | $672.80 | $678.67 | 6,073,400 |
May 11 2026 | $677.08 | $681.06 | $677.08 | $679.52 | 5,693,400 |
May 08 2026 | $675.70 | $678.53 | $675.37 | $678.04 | 4,348,100 |
May 07 2026 | $675.82 | $676.76 | $670.92 | $672.54 | 6,260,300 |
May 06 2026 | $669.45 | $675.34 | $669.15 | $674.66 | 6,441,500 |
May 05 2026 | $663.58 | $666.55 | $663.33 | $665.30 | 5,052,600 |