VOO has returned 19.6% since April 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 13 2026 | $714.54 | $715.84 | $713.27 | $715.20 | 4,941,902 |
October 12 2026 | $715.81 | $716.42 | $714.26 | $715.13 | 3,625,400 |
October 09 2026 | $713.54 | $716.44 | $712.54 | $715.59 | 4,341,800 |
October 08 2026 | $712.25 | $714.27 | $708.16 | $711.28 | 4,763,300 |
October 07 2026 | $713.06 | $715.06 | $711.06 | $714.34 | 4,666,900 |
October 06 2026 | $715.21 | $718.47 | $715.09 | $716.20 | 4,568,400 |
October 05 2026 | $707.44 | $713.86 | $707.42 | $712.32 | 6,163,600 |
October 02 2026 | $708.31 | $710.20 | $705.12 | $707.54 | 6,607,300 |
October 01 2026 | $702.56 | $703.73 | $697.47 | $702.35 | 8,433,700 |
September 30 2026 | $704.58 | $707.20 | $700.56 | $700.86 | 9,876,100 |
September 29 2026 | $704.82 | $705.00 | $700.74 | $702.46 | 7,643,300 |
September 28 2026 | $706.29 | $707.33 | $701.97 | $703.61 | 8,539,400 |
September 25 2026 | $706.62 | $709.82 | $704.36 | $708.97 | 5,468,190 |
September 24 2026 | $702.26 | $706.77 | $701.55 | $705.18 | 9,419,662 |
September 23 2026 | $710.31 | $710.55 | $704.55 | $705.79 | 13,808,940 |
September 22 2026 | $711.45 | $712.47 | $710.15 | $710.95 | 20,729,721 |
September 21 2026 | $704.38 | $712.24 | $704.15 | $710.95 | 8,859,824 |
September 18 2026 | $699.78 | $700.39 | $696.71 | $699.98 | 9,594,039 |
September 17 2026 | $699.80 | $700.08 | $696.82 | $699.23 | 9,903,368 |
September 16 2026 | $696.38 | $698.30 | $687.27 | $691.46 | 14,168,410 |
September 15 2026 | $696.98 | $697.15 | $693.31 | $694.41 | 9,657,887 |
September 14 2026 | $695.99 | $700.05 | $694.93 | $697.51 | 6,801,322 |
September 11 2026 | $701.20 | $702.69 | $700.13 | $700.76 | 5,797,972 |
September 10 2026 | $694.99 | $696.85 | $693.76 | $694.86 | 18,313,420 |
September 09 2026 | $700.55 | $700.91 | $697.69 | $699.07 | 4,300,871 |