VOO returned 589.1% between January 1, 2010 and January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $541.19 | $546.65 | $523.12 | $527.69 | 158,388,930 |
November 2024 | $512.68 | $541.52 | $509.63 | $540.30 | 99,716,386 |
October 2024 | $514.52 | $525.96 | $507.23 | $510.25 | 97,970,412 |
September 2024 | $501.32 | $515.72 | $482.52 | $515.13 | 159,127,024 |
August 2024 | $494.23 | $504.69 | $456.33 | $504.16 | 113,649,320 |
July 2024 | $488.05 | $505.48 | $480.69 | $492.38 | 95,583,163 |
June 2024 | $471.60 | $492.18 | $465.87 | $486.73 | 102,998,979 |
May 2024 | $446.84 | $475.17 | $445.28 | $469.97 | 83,381,184 |
April 2024 | $466.88 | $467.39 | $440.18 | $447.48 | 132,267,064 |
March 2024 | $452.23 | $467.58 | $448.59 | $466.17 | 106,592,256 |
February 2024 | $430.50 | $453.24 | $429.82 | $451.36 | 103,472,278 |
January 2024 | $419.44 | $436.74 | $414.35 | $429.02 | 113,237,048 |
December 2023 | $403.20 | $424.21 | $401.88 | $422.23 | 100,310,298 |
November 2023 | $370.72 | $405.40 | $370.27 | $403.75 | 87,611,481 |
October 2023 | $377.27 | $387.48 | $361.92 | $369.83 | 112,739,200 |
September 2023 | $399.40 | $399.80 | $373.49 | $378.04 | 85,392,364 |
August 2023 | $402.08 | $402.87 | $381.55 | $396.87 | 87,507,945 |
July 2023 | $390.25 | $404.85 | $385.11 | $403.44 | 75,252,699 |
June 2023 | $367.01 | $391.49 | $365.84 | $390.59 | 87,592,513 |
May 2023 | $364.65 | $370.89 | $354.33 | $366.72 | 74,591,871 |
April 2023 | $358.80 | $365.03 | $354.39 | $364.96 | 59,258,389 |
March 2023 | $345.66 | $359.51 | $332.74 | $359.25 | 98,908,997 |
February 2023 | $354.32 | $365.71 | $344.13 | $346.40 | 70,631,595 |
January 2023 | $336.00 | $356.83 | $330.30 | $355.27 | 76,631,756 |
December 2022 | $355.88 | $357.13 | $327.59 | $334.25 | 94,164,717 |